ARKW - ARK Next Generation Internet ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202071.7472.2671.5672.1872.18143,531
Feb 18, 202070.4270.8370.0170.8370.83243,700
Feb 14, 202070.1570.6769.8670.0470.04248,700
Feb 13, 202068.8070.3968.7269.9169.91172,900
Feb 12, 202069.2869.5468.8669.4669.46225,900
Feb 11, 202068.5369.2568.1568.6968.69240,700
Feb 10, 202067.2568.1067.2068.0068.00188,600
Feb 07, 202066.9167.4866.8167.0667.06192,100
Feb 06, 202066.5267.7166.0567.0867.08277,000
Feb 05, 202069.0069.0065.9466.2266.22397,300
Feb 04, 202067.7569.3167.0868.5068.50477,100
Feb 03, 202063.6265.8763.6265.8365.83286,600
Jan 31, 202064.2664.2662.7063.1763.17134,500
Jan 30, 202063.3264.2363.1964.2264.22104,300
Jan 29, 202063.6963.8663.0463.5263.5281,200
Jan 28, 202062.5663.4462.3463.3363.33158,200
Jan 27, 202061.3062.3760.6561.9761.97190,900
Jan 24, 202064.2964.4962.6463.3163.31132,200
Jan 23, 202063.0963.9162.7563.7763.77107,100
Jan 22, 202063.7364.2963.2563.4163.41124,000
Jan 21, 202063.1763.5462.9563.1763.1782,800
Jan 17, 202063.3563.4363.0063.1763.1779,300
Jan 16, 202062.8063.0862.4863.0863.0873,200
Jan 15, 202062.7663.3762.5162.6462.64120,400
Jan 14, 202062.7863.1262.1662.6762.67105,100
Jan 13, 202061.5962.6661.5962.5862.58114,700
Jan 10, 202061.6561.6560.8661.0661.0669,200
Jan 09, 202061.4861.6560.7661.2861.28119,700
Jan 08, 202060.1761.3060.1060.9960.9995,000
Jan 07, 202059.6060.2459.4960.0660.06121,300
Jan 06, 202058.0959.3457.9559.2759.27207,800
Jan 03, 202058.2458.9258.2458.6058.60522,900
Jan 02, 202058.0458.8958.0458.8658.86763,200
Dec 31, 201957.0157.6856.8157.5957.59902,900
Dec 30, 201958.6358.6357.2157.4057.40114,800
Dec 27, 201959.3459.3458.5258.6358.6361,400
Dec 26, 201958.8059.1558.8058.9958.9972,800
Dec 24, 201958.2758.5658.1558.5358.5324,900
Dec 23, 201957.9858.4757.8158.2658.2696,800
Dec 20, 201957.8057.9957.5957.7257.7280,600
Dec 19, 201957.0257.5757.0257.5557.5588,700
Dec 18, 201956.4557.1656.4456.9556.9588,400
Dec 17, 201956.5456.5456.1456.3256.3237,000
Dec 16, 201955.6056.6155.6056.4656.46127,700
Dec 13, 201955.3355.9255.1455.1655.1639,600
Dec 12, 201955.1755.6054.9455.3355.3349,700
Dec 11, 201955.2255.2254.8955.1055.1060,000
Dec 10, 201955.3055.3554.9255.0555.0564,900
Dec 09, 201955.2155.6955.1455.1655.1639,500
Dec 06, 201955.3955.5955.2455.3555.35113,900
Dec 05, 201954.8454.9754.4954.8654.8631,400
Dec 04, 201954.7754.9054.5454.7754.77108,400
Dec 03, 201953.6454.5553.3154.5354.53113,400
Dec 02, 201955.9455.9454.1254.4654.46352,900
Nov 29, 201956.3556.3556.1156.2056.2018,700
Nov 27, 201956.3456.5156.1956.4356.4350,700
Nov 26, 201955.9156.1655.7956.1656.1692,100
Nov 25, 201955.1956.0055.1655.9455.9454,000
Nov 22, 201954.7454.8554.1954.8454.8476,100
Nov 21, 201954.6554.9554.4054.5454.5441,500
Nov 20, 201954.2954.9453.9854.5354.5358,700
Nov 19, 201954.5654.8154.0654.6954.6974,500
Nov 18, 201954.4354.7054.1254.4754.4752,300
Nov 15, 201954.0054.3553.8654.2754.2768,100
Nov 14, 201953.2653.7653.2053.6553.6536,800
Nov 13, 201953.4053.5453.1553.4253.4250,200
Nov 12, 201953.4053.8353.2253.5153.5151,200
Nov 11, 201952.5753.5552.5753.4453.44107,700
Nov 08, 201952.3852.9352.2752.8852.8835,400
Nov 07, 201952.3353.0952.1252.3452.3452,800
Nov 06, 201952.2052.4051.9652.2352.23128,300
Nov 05, 201952.7052.7152.1952.1952.19104,700
Nov 04, 201952.4252.7252.3052.6052.60625,200
Nov 01, 201951.6051.9451.4751.9251.921,935,300
Oct 31, 201951.6151.7150.9051.4751.47222,400
Oct 30, 201951.3951.6351.1751.5051.5048,700
Oct 29, 201952.0052.0051.3551.3651.3639,800
Oct 28, 201951.9052.7351.9052.5452.5458,000
Oct 25, 201949.9851.6449.9851.6151.6173,200
Oct 24, 201949.6950.3349.6450.3150.3137,800
Oct 23, 201948.8549.3448.6048.7548.7526,600
Oct 22, 201949.8349.9549.0049.0349.0327,700
Oct 21, 201949.2649.8049.2149.7549.7559,100
Oct 18, 201950.3550.4148.4649.0549.0531,300
Oct 17, 201950.1750.4550.1750.4150.4141,300
Oct 16, 201950.3450.3449.7749.9349.93112,900
Oct 15, 201949.7150.7649.7150.6350.6394,200
Oct 14, 201949.2049.7149.2049.6149.6159,000
Oct 11, 201949.2149.8249.2149.3049.3057,700
Oct 10, 201948.2548.7548.1048.4548.4537,600
Oct 09, 201947.8148.4747.8148.2948.2943,400
Oct 08, 201947.9548.1547.4747.4747.4754,400
Oct 07, 201948.4348.9348.1748.6648.6618,900
Oct 04, 201948.1048.6047.8348.6048.6045,700
Oct 03, 201947.2148.0546.3748.0548.0551,000
Oct 02, 201947.7347.7347.0047.4647.4676,000
Oct 01, 201948.7748.9848.2048.2248.2242,300
Sep 30, 201948.3848.7548.1648.6748.6753,400
Sep 27, 201949.1649.4147.8148.2448.2475,300
Sep 26, 201949.0049.2648.4649.2049.2038,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...