ARKW - ARK Web x.0 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201851.5951.6550.8650.9750.97106,500
Apr 19, 201851.8752.0451.3251.6251.62152,300
Apr 18, 201851.8352.1251.3851.9951.99215,900
Apr 17, 201850.6051.7950.4651.6751.67225,000
Apr 16, 201850.3750.3749.6150.0450.04134,100
Apr 13, 201850.9050.9649.7049.9449.94212,800
Apr 12, 201850.4350.7150.2850.5450.54207,800
Apr 11, 201849.8350.5249.8350.0350.03271,200
Apr 10, 201849.7750.3349.4050.1350.13193,400
Apr 09, 201849.1749.8648.7748.8648.86132,300
Apr 06, 201849.1349.7448.3648.6648.66127,500
Apr 05, 201850.0250.2149.4249.8649.86152,700
Apr 04, 201847.5049.5847.0149.5249.52202,100
Apr 03, 201849.0149.4248.1248.7748.77221,100
Apr 02, 201849.3349.6447.8948.4148.41388,100
Mar 29, 201849.0050.2248.3649.8849.88209,300
Mar 28, 201849.9049.9048.3648.7748.77454,300
Mar 27, 201853.0853.1149.8450.1850.18414,700
Mar 26, 201851.8852.5850.8852.5652.56292,200
Mar 23, 201852.0352.2750.7750.7850.78358,400
Mar 22, 201853.0153.3152.1152.1652.16298,600
Mar 21, 201853.7754.1553.4853.7753.77169,900
Mar 20, 201853.4853.9453.2853.6353.63144,600
Mar 19, 201853.9254.0552.9153.4453.44331,500
Mar 16, 201854.3654.5554.1654.3354.33131,100
Mar 15, 201854.7454.8454.1354.3754.37187,300
Mar 14, 201854.2354.7854.1554.5354.53199,800
Mar 13, 201855.2855.3153.7554.0654.06419,200
Mar 12, 201854.9455.1854.7355.0155.01310,000
Mar 09, 201854.4654.7154.3154.7054.70360,700
Mar 08, 201853.9454.2053.7854.0054.00321,200
Mar 07, 201852.8553.9052.6253.8453.84264,700
Mar 06, 201853.1853.5352.9253.4453.44333,000
Mar 05, 201851.8652.9851.5252.8652.86277,200
Mar 02, 201850.5552.1150.2452.0552.05336,400
Mar 01, 201851.6151.8750.6151.3051.30355,500
Feb 28, 201852.1452.4251.6551.7051.70279,500
Feb 27, 201852.5452.6151.8651.8951.89189,500
Feb 26, 201852.3052.4451.9452.4452.44368,200
Feb 23, 201851.5351.8351.1351.8351.83125,400
Feb 22, 201851.5851.6251.0351.1451.14178,200
Feb 21, 201851.5752.2251.2551.2551.25288,300
Feb 20, 201851.1452.0451.1051.5351.53257,700
Feb 16, 201851.3651.5951.0551.1351.13316,200
Feb 15, 201850.7051.4450.3451.3651.36482,400
Feb 14, 201848.5750.2948.5750.2150.21279,300
Feb 13, 201847.9248.8047.9248.7148.71186,000
Feb 12, 201848.0048.4847.2548.1348.13313,200
Feb 09, 201847.2447.6245.2047.3047.30410,100
Feb 08, 201849.1149.3846.5046.6346.63225,500
Feb 07, 201848.2449.1048.1048.3548.35273,300
Feb 06, 201845.7848.1745.5048.1048.10393,800
Feb 05, 201848.1849.3046.6547.0347.03718,700
Feb 02, 201849.6349.9748.8149.0149.01403,700
Feb 01, 201850.2250.5649.8349.9749.97152,600
Jan 31, 201850.9951.2150.5150.6850.68174,400
Jan 30, 201850.4950.7950.0550.5250.52186,000
Jan 29, 201851.2451.4650.9151.1151.11349,000
Jan 26, 201850.5151.3050.3551.2851.28348,900
Jan 25, 201850.4450.5049.8850.1850.18329,800
Jan 24, 201850.6050.7549.6550.0250.02411,700
Jan 23, 201850.0450.4449.9350.4150.41332,200
Jan 22, 201849.2749.7949.1249.7949.79259,300
Jan 19, 201849.3249.4349.0449.3149.31159,100
Jan 18, 201848.8349.1648.6649.0449.04109,000
Jan 17, 201848.7648.9548.3348.8948.89146,000
Jan 16, 201849.3149.6448.3348.5748.57293,900
Jan 12, 201848.9849.2448.8049.1049.10220,600
Jan 11, 201848.6648.8848.4548.7948.79167,600
Jan 10, 201848.4048.6948.1048.4948.49212,100
Jan 09, 201849.0049.0048.4148.7248.72197,100
Jan 08, 201848.5948.9148.1048.8548.85288,800
Jan 05, 201848.3048.7448.2748.6848.68279,800
Jan 04, 201848.2848.3847.8147.9947.99206,000
Jan 03, 201847.9848.2647.9148.0048.00385,100
Jan 02, 201846.2847.6046.2447.5147.51383,500
Dec 29, 201746.4646.4646.0746.0746.07117,200
Dec 28, 201746.3746.4046.0646.1646.16144,100
Dec 27, 201746.9646.9846.3446.4346.43121,800
Dec 27, 20170.944 Dividend
Dec 26, 201747.2547.7947.2547.7246.78151,500
Dec 22, 201746.4347.2145.7047.1446.21317,900
Dec 21, 201748.0548.0546.9347.0646.13297,200
Dec 20, 201749.4049.4047.7147.9847.03323,800
Dec 19, 201750.3250.3548.7449.3748.39356,500
Dec 18, 201749.1250.5049.0750.4649.46480,600
Dec 15, 201747.7548.3947.5348.3047.34195,900
Dec 14, 201747.3047.5747.1047.3046.36122,300
Dec 13, 201747.0847.6546.5447.1546.22226,600
Dec 12, 201746.7547.1546.0246.8545.92307,200
Dec 11, 201745.2746.0445.2346.0345.12249,700
Dec 08, 201745.6945.8644.9745.0544.16200,900
Dec 07, 201745.0945.6244.9245.4544.55201,900
Dec 06, 201744.3544.8644.2044.8143.92115,600
Dec 05, 201744.4545.1744.2244.3343.4599,200
Dec 04, 201745.8745.9644.4244.6043.72201,800
Dec 01, 201745.3345.6944.6645.3244.42162,100
Nov 30, 201745.2545.4944.8045.2944.39129,700
Nov 29, 201746.9746.9944.8045.2044.31326,000
Nov 28, 201746.3446.7146.1546.3945.47228,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...