ARKW - ARK Web x.0 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201857.49058.98557.30558.98558.98557,859
Jul 16, 201858.54058.61058.16058.28058.280178,200
Jul 13, 201858.78058.78057.90658.47058.470149,000
Jul 12, 201857.85058.70557.82058.67058.670208,000
Jul 11, 201856.77057.57056.65057.46057.460141,200
Jul 10, 201857.85057.85057.28157.53057.530175,900
Jul 09, 201857.58057.88056.95357.71057.710320,100
Jul 06, 201856.25057.19055.95557.09057.090224,200
Jul 05, 201855.87056.14055.22156.12056.120136,100
Jul 03, 201856.37056.37055.33055.34055.340158,500
Jul 02, 201854.95056.03054.88056.00056.000274,100
Jun 29, 201855.95056.06855.48055.48055.480160,300
Jun 28, 201854.65055.67054.57155.55055.550182,000
Jun 27, 201856.39056.51054.66054.66054.660222,400
Jun 26, 201855.72056.38055.43056.06056.060174,100
Jun 25, 201856.61056.61054.92055.53055.530508,400
Jun 22, 201858.13058.19057.14157.25057.250192,400
Jun 21, 201859.28059.29457.94558.00058.000223,100
Jun 20, 201858.81059.29558.70059.04059.040270,200
Jun 19, 201858.23058.45057.20058.42058.420301,000
Jun 18, 201858.47059.11058.15059.10059.100222,800
Jun 15, 201858.50058.89458.12658.75558.755189,300
Jun 14, 201857.91058.87057.89058.75058.750247,700
Jun 13, 201857.77058.00057.35057.60057.600190,600
Jun 12, 201857.16057.88057.13057.46057.460199,400
Jun 11, 201856.41056.89456.41056.84056.840137,400
Jun 08, 201855.67056.50055.61056.47056.470143,300
Jun 07, 201857.04057.09055.62056.09056.090252,600
Jun 06, 201856.26056.89056.25056.88056.880221,200
Jun 05, 201855.83056.28055.70056.07056.070186,200
Jun 04, 201854.91055.63054.76055.59055.590353,500
Jun 01, 201853.78054.64053.78054.58054.580260,700
May 31, 201853.49053.79053.41053.51053.510115,700
May 30, 201853.18053.61953.18053.54053.540164,900
May 29, 201853.05053.35052.71053.06053.060134,300
May 25, 201853.20053.50053.02053.34053.34087,200
May 24, 201853.11053.38052.75053.19053.19086,000
May 23, 201852.22053.05552.06053.05553.05599,000
May 22, 201853.29053.29052.53652.60052.60096,600
May 21, 201853.37053.42052.65053.03053.030169,200
May 18, 201852.60052.89052.58352.61052.61078,000
May 17, 201852.96053.32952.58052.89052.89085,700
May 16, 201852.64053.28052.62053.23053.230183,100
May 15, 201852.74052.74052.24052.64052.640211,400
May 14, 201853.71054.24953.23053.28053.280201,600
May 11, 201854.01054.13053.50153.71053.710187,500
May 10, 201853.79054.29053.65054.01054.010267,500
May 09, 201853.02053.69052.90053.60053.600295,500
May 08, 201852.20052.84052.11052.84052.840286,000
May 07, 201851.53052.40051.53052.28052.280199,700
May 04, 201849.92051.21849.92051.01051.010113,700
May 03, 201849.77050.49049.17050.29050.29081,900
May 02, 201850.23050.65050.08050.23050.23094,000
May 01, 201849.41050.11649.22050.04050.040104,000
Apr 30, 201849.92050.20049.35449.72049.720106,700
Apr 27, 201850.30050.33049.19049.74049.740150,400
Apr 26, 201849.28049.90049.03549.68049.680131,700
Apr 25, 201849.52049.52048.07048.67048.670304,000
Apr 24, 201850.88051.02049.04049.52049.520218,200
Apr 23, 201851.29051.29050.26150.47050.47096,200
Apr 20, 201851.59051.65050.86050.97050.970106,500
Apr 19, 201851.87052.04051.32151.62051.620152,300
Apr 18, 201851.83052.12051.38051.99051.990215,900
Apr 17, 201850.60051.79050.46051.67051.670225,000
Apr 16, 201850.37050.37049.61050.04050.040134,100
Apr 13, 201850.90050.96049.70149.94049.940212,800
Apr 12, 201850.43050.71150.28050.54050.540207,800
Apr 11, 201849.83050.52049.83050.03050.030271,200
Apr 10, 201849.77050.32949.40050.13050.130193,400
Apr 09, 201849.17049.86048.77048.86048.860132,300
Apr 06, 201849.13049.74248.36048.66048.660127,500
Apr 05, 201850.02050.21449.42049.86049.860152,700
Apr 04, 201847.50049.57647.01049.52049.520202,100
Apr 03, 201849.01049.41948.12048.77048.770221,100
Apr 02, 201849.33049.64047.89048.41048.410388,100
Mar 29, 201849.00050.21948.36049.88049.880209,300
Mar 28, 201849.90049.90048.36048.77048.770454,300
Mar 27, 201853.08053.11049.83750.18050.180414,700
Mar 26, 201851.88052.58050.88052.56052.560292,200
Mar 23, 201852.03052.26750.77050.78050.780358,400
Mar 22, 201853.01053.31252.11052.16052.160298,600
Mar 21, 201853.77054.14553.47853.77053.770169,900
Mar 20, 201853.48053.93953.28153.63053.630144,600
Mar 19, 201853.92054.05052.91053.44053.440331,500
Mar 16, 201854.36054.55054.16054.33054.330131,100
Mar 15, 201854.74054.83654.13054.37054.370187,300
Mar 14, 201854.23054.77954.15154.53054.530199,800
Mar 13, 201855.28055.31053.75054.06054.060419,200
Mar 12, 201854.94055.17954.73455.01055.010310,000
Mar 09, 201854.46054.71054.31054.70054.700360,700
Mar 08, 201853.94054.19953.78054.00054.000321,200
Mar 07, 201852.85053.89952.62053.84053.840264,700
Mar 06, 201853.18053.53052.92053.44053.440333,000
Mar 05, 201851.86052.98051.52052.86052.860277,200
Mar 02, 201850.55052.11050.24152.05052.050336,400
Mar 01, 201851.61051.87050.61451.30051.300355,500
Feb 28, 201852.14052.42051.65051.70051.700279,500
Feb 27, 201852.54052.61051.86051.89051.890189,500
Feb 26, 201852.30052.44051.94252.44052.440368,200
Feb 23, 201851.53051.83051.13051.83051.830125,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...