Advertisement
Advertisement
U.S. markets close in 3 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ARK Next Generation Internet ETF (ARKW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.71-0.26 (-0.41%)
As of 12:56PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202264.4365.7662.2062.7162.71538,930
Aug 10, 202261.9963.0160.6962.9762.971,056,400
Aug 09, 202261.8561.9958.8659.3759.37575,800
Aug 08, 202262.5764.7862.3962.8862.881,071,000
Aug 05, 202260.1263.2059.6661.8161.81647,600
Aug 04, 202262.2163.3660.7261.7061.70830,800
Aug 03, 202258.0461.1457.9260.8660.86782,000
Aug 02, 202254.6758.0754.5557.2057.20849,200
Aug 01, 202253.9956.4253.2855.4755.47611,900
Jul 29, 202253.8454.7853.0154.4854.48600,300
Jul 28, 202254.3755.5152.6755.4255.42645,800
Jul 27, 202252.6455.4152.0654.9754.97771,900
Jul 26, 202253.2053.2150.9651.1351.131,008,100
Jul 25, 202255.5355.6154.0454.8554.85503,200
Jul 22, 202258.6359.2855.1955.7955.79632,400
Jul 21, 202257.0559.0656.8058.8258.82753,800
Jul 20, 202254.6958.5854.6957.7857.78939,500
Jul 19, 202253.3154.5151.6354.5154.51714,300
Jul 18, 202252.9954.3751.9552.2552.25945,900
Jul 15, 202250.8651.7449.6951.6851.68782,700
Jul 14, 202250.7450.9949.0349.9849.98920,900
Jul 13, 202250.0052.3749.4351.1051.101,077,500
Jul 12, 202252.3753.7550.8751.8851.88657,700
Jul 11, 202255.1055.2151.8852.0352.03615,900
Jul 08, 202254.6357.4554.2156.0456.04782,500
Jul 07, 202252.9355.9452.6555.8955.89808,300
Jul 06, 202253.9755.1052.4052.8552.851,036,200
Jul 05, 202249.5554.2148.5654.1854.181,193,600
Jul 01, 202249.2951.1649.0650.2950.29945,800
Jun 30, 202250.3850.4347.8748.9948.991,138,600
Jun 29, 202251.7652.1950.3851.3051.30791,000
Jun 28, 202255.1855.8951.9352.1052.101,151,900
Jun 27, 202256.6657.2253.9355.1255.12742,700
Jun 24, 202255.0456.8654.8056.6256.621,276,700
Jun 23, 202251.6454.5350.8154.3254.321,298,400
Jun 22, 202249.4752.6849.4751.1351.131,323,400
Jun 21, 202249.3951.9349.2950.7050.701,889,500
Jun 17, 202246.6048.5846.4948.0848.081,713,500
Jun 16, 202247.8348.4745.9546.4246.421,755,100
Jun 15, 202247.7051.0547.3250.1350.132,574,600
Jun 14, 202247.6948.1946.0747.2047.20725,800
Jun 13, 202248.3549.5746.9347.2247.221,553,000
Jun 10, 202253.7254.7951.7652.2352.231,291,600
Jun 09, 202258.5559.1255.6255.6755.67862,700
Jun 08, 202258.0960.4357.9158.9758.97792,500
Jun 07, 202255.6058.0454.6757.9157.911,091,900
Jun 06, 202257.2158.1455.9556.7356.731,184,900
Jun 03, 202257.4358.0555.4255.6555.65882,800
Jun 02, 202255.4359.7755.1959.2859.281,198,400
Jun 01, 202257.6558.6054.6655.4355.431,345,000
May 31, 202258.8259.5956.5257.4057.401,586,200
May 27, 202255.8058.1655.7358.1658.161,035,000
May 26, 202252.3255.6051.9755.0455.04909,200
May 25, 202250.5253.5750.5253.0353.031,802,800
May 24, 202252.8052.8049.7650.5650.561,242,100
May 23, 202254.5854.8552.2754.0754.071,355,700
May 20, 202256.6557.2351.7454.3854.381,847,300
May 19, 202253.0856.9952.7355.5855.583,749,600
May 18, 202254.3556.2152.7753.1453.142,627,600
May 17, 202255.1456.3452.7655.6055.602,092,600
May 16, 202255.7756.6752.9553.1453.142,371,300
May 13, 202253.3657.0153.3656.3656.362,918,600
May 12, 202246.0552.4945.1050.5350.532,735,000
May 11, 202250.9053.0747.6547.9147.912,999,400
May 10, 202256.1757.5851.0453.3753.372,359,000
May 09, 202258.5459.2953.7154.2254.222,658,200
May 06, 202263.7863.7859.1660.9760.97900,600
May 05, 202268.2468.2462.8463.9363.931,686,200
May 04, 202266.7670.3064.0470.0170.013,816,500
May 03, 202267.0368.9066.2166.8766.871,761,400
May 02, 202263.7867.4963.1767.4267.422,989,600
Apr 29, 202266.1769.2163.9964.0764.072,758,100
Apr 28, 202265.6167.3662.6466.5866.582,460,000
Apr 27, 202267.1769.1666.0866.2066.201,650,200
Apr 26, 202271.6271.9067.7667.8467.841,257,200
Apr 25, 202269.4672.7369.1872.3472.341,928,500
Apr 22, 202271.8273.5469.6470.1170.111,127,700
Apr 21, 202277.2878.1571.2471.8271.821,390,800
Apr 20, 202279.1279.2875.1175.1675.161,957,600
Apr 19, 202276.5080.4576.0979.7579.75813,600
Apr 18, 202277.2377.5274.7676.5176.51904,900
Apr 14, 202280.9280.9377.6677.6677.66673,400
Apr 13, 202278.3281.4377.5281.0981.09903,500
Apr 12, 202280.8383.0478.1278.3778.371,440,700
Apr 11, 202278.6680.3177.1379.1779.171,424,300
Apr 08, 202282.0482.2480.0680.2280.22874,000
Apr 07, 202283.6085.1480.0182.5482.54521,200
Apr 06, 202286.0186.2281.8583.5683.561,478,000
Apr 05, 202292.3492.6087.7888.1588.151,443,600
Apr 04, 202289.0192.7388.7192.4592.451,011,700
Apr 01, 202287.4889.3486.6487.9487.94639,500
Mar 31, 202290.4190.4187.0887.2287.22903,900
Mar 30, 202292.7194.2289.9390.5790.57881,900
Mar 29, 202290.6694.6789.7793.9493.941,306,200
Mar 28, 202286.4889.3886.0089.0989.09672,400
Mar 25, 202287.9888.3184.0785.2485.24723,400
Mar 24, 202287.6487.9084.4287.8387.83690,400
Mar 23, 202286.7789.7885.4686.7286.72692,600
Mar 22, 202284.3088.8384.0787.9587.951,231,400
Mar 21, 202285.4086.1482.1383.9383.93903,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement