ARKW - ARK Web x.0 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201853.150053.175051.710052.050052.050078,350
Oct 17, 201854.410054.410052.780053.360053.360076,200
Oct 16, 201852.300053.980052.291053.870053.8700110,400
Oct 15, 201851.880052.130051.050051.600051.6000114,700
Oct 12, 201852.110052.500051.010052.070052.0700149,300
Oct 11, 201850.330051.406049.670050.270050.2700273,000
Oct 10, 201853.710053.710050.830050.880050.8800432,400
Oct 09, 201853.620054.310053.340053.830053.8300126,500
Oct 08, 201854.550054.900052.960053.760053.7600323,000
Oct 05, 201855.680056.045054.145054.910054.9100267,100
Oct 04, 201857.000057.010055.400055.800055.8000188,000
Oct 03, 201857.450057.500056.960057.250057.2500226,200
Oct 02, 201857.800057.970056.940057.110057.1100123,100
Oct 01, 201858.470058.740057.940058.050058.0500164,600
Sep 28, 201857.680057.923057.380057.590057.5900129,500
Sep 27, 201858.080058.420058.080058.220058.220067,900
Sep 26, 201857.780058.360057.740057.780057.780082,800
Sep 25, 201857.390057.780057.360057.710057.710076,200
Sep 24, 201856.640057.240056.150057.220057.2200143,200
Sep 21, 201857.930057.980057.020057.040057.040067,200
Sep 20, 201857.500057.831057.260057.610057.6100110,000
Sep 19, 201857.100057.388056.641057.310057.3100112,900
Sep 18, 201856.920057.698056.920057.050057.0500247,500
Sep 17, 201858.250058.250056.860056.900056.9000123,500
Sep 14, 201858.560058.880058.214058.500058.500053,400
Sep 13, 201858.640059.390058.190058.310058.3100106,000
Sep 12, 201857.850058.154056.822058.080058.0800127,400
Sep 11, 201856.930057.910056.780057.730057.7300108,100
Sep 10, 201857.480057.480056.678057.280057.280084,600
Sep 07, 201856.400057.630056.070056.940056.9400146,600
Sep 06, 201857.390057.710056.510056.980056.9800127,400
Sep 05, 201859.000059.000056.930057.300057.3000190,300
Sep 04, 201859.040059.364058.681059.270059.2700107,200
Aug 31, 201859.280059.490059.001059.450059.4500130,500
Aug 30, 201859.790059.880059.181059.290059.2900130,800
Aug 29, 201859.430059.980059.390059.900059.9000138,000
Aug 28, 201859.630059.648059.160059.440059.440085,500
Aug 27, 201858.970059.539058.840059.370059.3700287,600
Aug 24, 201857.740058.670057.740058.670058.6700107,900
Aug 23, 201857.460058.110057.162057.320057.320081,800
Aug 22, 201856.890057.549056.890057.460057.460076,100
Aug 21, 201856.420057.240056.390056.910056.910094,300
Aug 20, 201855.810056.271055.460056.170056.1700230,100
Aug 17, 201855.900056.040055.230055.810055.8100319,900
Aug 16, 201856.800056.800056.120056.210056.2100207,400
Aug 15, 201856.860056.980055.650056.230056.2300296,700
Aug 14, 201857.490057.616056.920057.550057.5500121,500
Aug 13, 201857.360058.000057.230057.230057.2300147,800
Aug 10, 201857.200057.790057.027057.410057.4100211,400
Aug 09, 201857.320057.910057.191057.570057.5700151,200
Aug 08, 201857.280057.550057.100057.270057.2700101,700
Aug 07, 201857.000057.360056.700057.280057.2800181,800
Aug 06, 201856.170056.980056.049056.930056.9300134,500
Aug 03, 201856.710056.920056.080056.180056.1800112,500
Aug 02, 201854.910056.680054.900056.650056.6500367,600
Aug 01, 201855.110055.580054.950055.210055.2100114,100
Jul 31, 201854.910055.517054.260055.080055.0800236,100
Jul 30, 201856.690056.800054.511054.910054.9100495,200
Jul 27, 201858.770058.770056.380056.800056.8000299,100
Jul 26, 201858.200058.870057.980058.600058.6000219,000
Jul 25, 201857.900059.000057.683059.000059.0000120,400
Jul 24, 201859.130059.320057.510057.840057.8400213,000
Jul 23, 201858.210058.590057.707058.590058.5900176,400
Jul 20, 201858.680059.090058.410058.410058.410094,400
Jul 19, 201858.700058.950058.520058.680058.6800131,100
Jul 18, 201858.990058.990058.391058.910058.9100154,900
Jul 17, 201857.490059.049057.305058.990058.9900115,100
Jul 16, 201858.540058.610058.160058.280058.2800178,200
Jul 13, 201858.780058.780057.906058.470058.4700149,000
Jul 12, 201857.850058.705057.820058.670058.6700208,000
Jul 11, 201856.770057.570056.650057.460057.4600141,200
Jul 10, 201857.850057.850057.281057.530057.5300175,900
Jul 09, 201857.580057.880056.953057.710057.7100320,100
Jul 06, 201856.250057.190055.955057.090057.0900224,200
Jul 05, 201855.870056.140055.221056.120056.1200136,100
Jul 03, 201856.370056.370055.330055.340055.3400158,500
Jul 02, 201854.950056.030054.880056.000056.0000274,100
Jun 29, 201855.950056.068055.480055.480055.4800160,300
Jun 28, 201854.650055.670054.571055.550055.5500182,000
Jun 27, 201856.390056.510054.660054.660054.6600222,400
Jun 26, 201855.720056.380055.430056.060056.0600174,100
Jun 25, 201856.610056.610054.920055.530055.5300508,400
Jun 22, 201858.130058.190057.141057.250057.2500192,400
Jun 21, 201859.280059.294057.945058.000058.0000223,100
Jun 20, 201858.810059.295058.700059.040059.0400270,200
Jun 19, 201858.230058.450057.200058.420058.4200301,000
Jun 18, 201858.470059.110058.150059.100059.1000222,800
Jun 15, 201858.500058.894058.126058.755058.7550189,300
Jun 14, 201857.910058.870057.890058.750058.7500247,700
Jun 13, 201857.770058.000057.350057.600057.6000190,600
Jun 12, 201857.160057.880057.130057.460057.4600199,400
Jun 11, 201856.410056.894056.410056.840056.8400137,400
Jun 08, 201855.670056.500055.610056.470056.4700143,300
Jun 07, 201857.040057.090055.620056.090056.0900252,600
Jun 06, 201856.260056.890056.250056.880056.8800221,200
Jun 05, 201855.830056.280055.700056.070056.0700186,200
Jun 04, 201854.910055.630054.760055.590055.5900353,500
Jun 01, 201853.780054.640053.780054.580054.5800260,700
May 31, 201853.490053.790053.410053.510053.5100115,700
May 30, 201853.180053.619053.180053.540053.5400164,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...