UK markets closed

ARK Next Generation Internet ETF (ARKW)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.48+1.39 (+1.80%)
At close: 04:00PM EDT
79.00 +0.52 (+0.66%)
After hours: 07:28PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202478.9679.7077.9878.4878.4893,000
25 Jul 202477.3379.2476.0677.0977.09175,100
24 Jul 202480.9481.0777.6378.0578.05155,200
23 Jul 202482.8383.3682.0982.0982.09154,100
22 Jul 202482.1782.8981.4182.5782.57119,800
19 Jul 202480.6581.9280.3281.5081.50101,000
18 Jul 202483.3383.6480.2481.3281.32147,300
17 Jul 202482.8984.4182.0582.6482.64230,100
16 Jul 202483.7284.6782.4784.5984.59199,200
15 Jul 202482.4584.0382.1583.6383.63228,300
12 Jul 202479.6081.2979.6080.9580.95142,700
11 Jul 202481.4182.1879.2679.4979.49163,000
10 Jul 202481.0981.1979.6780.6280.62154,100
09 Jul 202480.5681.0580.1080.6180.61130,000
08 Jul 202480.7780.9579.8880.1480.14187,400
05 Jul 202479.2880.6478.9480.5680.56207,800
03 Jul 202479.5080.5879.4480.2580.25106,100
02 Jul 202479.1479.8778.4179.3579.35117,100
01 Jul 202478.5779.5178.2879.2379.23172,800
28 Jun 202478.3278.8577.6378.0378.03109,800
27 Jun 202477.1078.3076.9578.1278.12135,400
26 Jun 202476.1777.2076.1777.0177.0197,000
25 Jun 202475.6976.5675.2676.4976.49154,300
24 Jun 202475.9376.6574.9875.2675.26195,700
21 Jun 202476.1576.7375.4376.6776.67107,000
20 Jun 202476.9877.1975.8976.4976.49219,600
18 Jun 202477.2677.4876.7476.7476.74132,100
17 Jun 202476.5078.1376.0277.7377.73162,100
14 Jun 202476.9377.2976.2276.7776.77167,300
13 Jun 202478.9179.0876.9877.3077.30108,600
12 Jun 202478.8579.4578.1878.3678.36225,200
11 Jun 202476.8577.2276.0077.2277.22165,800
10 Jun 202476.5677.8976.5377.6677.6699,500
07 Jun 202477.7078.5476.6976.9076.90145,400
06 Jun 202477.3378.8877.3078.2478.24258,100
05 Jun 202476.6877.4976.0177.4077.40317,200
04 Jun 202475.1076.3874.9475.9175.91185,400
03 Jun 202475.9176.3974.4675.4075.40327,900
31 May 202476.0076.4673.4674.5974.59344,600
30 May 202476.2376.3075.1075.8475.84285,000
29 May 202476.4276.8575.9176.6576.65277,400
28 May 202477.1477.8176.1677.8177.81203,400
24 May 202475.8977.4375.7177.4377.43189,100
23 May 202478.2478.2475.3575.9775.97272,800
22 May 202478.2378.7477.3577.5277.52104,700
21 May 202478.8478.9278.1278.5378.53105,500
20 May 202477.8179.0377.4078.9678.96151,200
17 May 202477.3778.2176.8878.1978.19137,400
16 May 202477.6178.0476.7876.9676.96226,900
15 May 202477.4378.1076.5378.1078.10212,400
14 May 202474.9376.9174.7575.9675.96226,800
13 May 202474.5975.6074.5974.8974.89140,100
10 May 202475.9776.1173.8673.9573.95301,700
09 May 202475.5275.8274.8475.7375.73111,100
08 May 202476.2376.9175.8876.3176.31118,800
07 May 202478.1478.4477.2677.2677.26208,600
06 May 202477.4278.7077.4278.6078.60227,100
03 May 202477.9678.2576.2376.7476.74184,900
02 May 202475.2976.3573.9276.3576.35339,700
01 May 202473.2876.1773.0873.8573.85330,400
30 Apr 202476.1676.5674.1174.1574.15192,700
29 Apr 202476.8977.5876.4576.9176.91150,400
26 Apr 202475.7276.4575.0676.2276.22247,600
25 Apr 202473.5375.9173.2775.8875.88158,800
24 Apr 202477.3177.5675.2675.9275.92241,700
23 Apr 202474.5776.7174.5776.3576.35209,300
22 Apr 202473.4574.4172.4773.9873.98152,300
19 Apr 202474.1274.8972.4972.8272.82170,000
18 Apr 202474.4575.7073.8174.4074.40271,600
17 Apr 202475.6076.0073.7174.4174.41279,400
16 Apr 202475.4575.8974.3375.2575.25237,400
15 Apr 202479.3579.3975.5775.7175.71278,400
12 Apr 202481.1481.4478.8679.1479.14352,100
11 Apr 202481.1382.1380.1881.8281.82168,200
10 Apr 202479.7581.1279.5080.6880.68129,300
09 Apr 202481.6382.0680.7981.4481.44161,800
08 Apr 202481.6782.0881.2281.7581.75155,700
05 Apr 202479.1480.8179.0080.0080.00123,900
04 Apr 202481.5382.1979.5979.5979.59198,500
03 Apr 202479.6680.9379.5080.6680.66234,400
02 Apr 202479.3580.3178.5080.2780.27230,500
01 Apr 202483.0883.2681.4482.1182.11230,900
28 Mar 202483.3684.0983.1083.3083.30234,100
27 Mar 202484.8185.0082.3082.9582.95538,900
26 Mar 202484.3684.7383.3883.4483.44138,900
25 Mar 202481.6583.8381.6483.6983.69192,200
22 Mar 202481.7082.3180.8581.4181.41163,700
21 Mar 202483.2084.2482.6582.6682.66254,600
20 Mar 202479.4682.2679.0782.1582.15204,500
19 Mar 202478.6179.5377.4779.1979.19364,800
18 Mar 202480.3280.7079.1880.2080.20264,300
15 Mar 202479.4880.8079.3280.1380.13263,600
14 Mar 202483.0383.1179.7380.6180.61215,900
13 Mar 202482.2584.0682.2582.8382.83138,400
12 Mar 202482.9683.2081.2182.5382.53187,400
11 Mar 202482.9683.9582.4582.5982.59264,400
08 Mar 202482.3184.9481.7282.3482.34234,400
07 Mar 202481.2181.8580.6081.6681.66273,300
06 Mar 202480.5681.2179.2280.5180.51267,300
05 Mar 202480.4681.2577.6078.2378.23470,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...