Canada markets close in 6 hours 17 minutes

ARK Next Generation Internet ETF (ARKW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.19-1.07 (-1.38%)
As of 09:41AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202478.1476.3675.8876.1976.1915,891
May 07, 202478.1478.4477.2677.2677.26208,300
May 06, 202477.4278.7077.4278.6078.60227,100
May 03, 202477.9678.2576.2376.7476.74184,900
May 02, 202475.2976.3573.9276.3576.35339,700
May 01, 202473.2876.1773.0873.8573.85330,400
Apr 30, 202476.1676.5674.1174.1574.15192,700
Apr 29, 202476.8977.5876.4576.9176.91150,400
Apr 26, 202475.7276.4575.0676.2276.22247,600
Apr 25, 202473.5375.9173.2775.8875.88158,800
Apr 24, 202477.3177.5675.2675.9275.92241,700
Apr 23, 202474.5776.7174.5776.3576.35209,300
Apr 22, 202473.4574.4172.4773.9873.98152,300
Apr 19, 202474.1274.8972.4972.8272.82170,000
Apr 18, 202474.4575.7073.8174.4074.40271,600
Apr 17, 202475.6076.0073.7174.4174.41279,400
Apr 16, 202475.4575.8974.3375.2575.25237,400
Apr 15, 202479.3579.3975.5775.7175.71278,400
Apr 12, 202481.1481.4478.8679.1479.14352,100
Apr 11, 202481.1382.1380.1881.8281.82168,200
Apr 10, 202479.7581.1279.5080.6880.68129,300
Apr 09, 202481.6382.0680.7981.4481.44161,800
Apr 08, 202481.6782.0881.2281.7581.75155,700
Apr 05, 202479.1480.8179.0080.0080.00123,900
Apr 04, 202481.5382.1979.5979.5979.59198,500
Apr 03, 202479.6680.9379.5080.6680.66234,400
Apr 02, 202479.3580.3178.5080.2780.27230,500
Apr 01, 202483.0883.2681.4482.1182.11230,900
Mar 28, 202483.3684.0983.1083.3083.30234,100
Mar 27, 202484.8185.0082.3082.9582.95538,900
Mar 26, 202484.3684.7383.3883.4483.44138,900
Mar 25, 202481.6583.8381.6483.6983.69192,200
Mar 22, 202481.7082.3180.8581.4181.41163,700
Mar 21, 202483.2084.2482.6582.6682.66254,600
Mar 20, 202479.4682.2679.0782.1582.15204,500
Mar 19, 202478.6179.5377.4779.1979.19364,800
Mar 18, 202480.3280.7079.1880.2080.20264,300
Mar 15, 202479.4880.8079.3280.1380.13263,600
Mar 14, 202483.0383.1179.7380.6180.61215,900
Mar 13, 202482.2584.0682.2582.8382.83138,400
Mar 12, 202482.9683.2081.2182.5382.53187,400
Mar 11, 202482.9683.9582.4582.5982.59264,400
Mar 08, 202482.3184.9481.7282.3482.34234,400
Mar 07, 202481.2181.8580.6081.6681.66273,300
Mar 06, 202480.5681.2179.2280.5180.51267,300
Mar 05, 202480.4681.2577.6078.2378.23470,200
Mar 04, 202481.2582.1280.4281.4881.48291,200
Mar 01, 202480.0180.7279.0280.6180.61209,700
Feb 29, 202479.9580.4778.7779.9979.99211,100
Feb 28, 202478.6880.0778.2678.7778.77207,800
Feb 27, 202478.0278.7577.3878.3678.36240,700
Feb 26, 202475.0877.5475.0677.1977.19177,000
Feb 23, 202475.3676.0574.5574.9774.97159,500
Feb 22, 202474.0374.5673.3474.3874.38231,700
Feb 21, 202472.9873.4471.9572.5372.53302,900
Feb 20, 202476.0776.3073.6675.0075.00264,200
Feb 16, 202478.1079.0077.0277.0977.09169,700
Feb 15, 202478.4379.1477.6978.6678.66164,100
Feb 14, 202476.4077.9576.1777.9077.90221,600
Feb 13, 202474.2175.5773.5274.4674.46288,400
Feb 12, 202476.4378.2276.4377.4377.43238,800
Feb 09, 202476.2276.8075.8176.5176.51340,700
Feb 08, 202473.5075.0273.2274.6174.61291,500
Feb 07, 202471.8673.1571.3472.8572.85244,900
Feb 06, 202470.2971.4470.2971.2971.29282,100
Feb 05, 202471.3671.5069.1669.7869.78281,900
Feb 02, 202470.2971.9269.9071.7471.74347,200
Feb 01, 202470.0370.7169.0870.2970.29218,200
Jan 31, 202470.5172.0569.4669.5769.57300,100
Jan 30, 202472.7472.8471.3671.5171.51207,600
Jan 29, 202470.2472.6870.2472.6572.65249,600
Jan 26, 202469.8670.7069.6770.0270.02182,200
Jan 25, 202470.1470.4268.8569.3669.36212,900
Jan 24, 202472.1072.1469.8269.8669.86306,600
Jan 23, 202471.1171.6470.4470.9270.92235,300
Jan 22, 202470.7072.4170.4471.0771.07348,700
Jan 19, 202469.1569.9868.1269.9669.96428,500
Jan 18, 202469.6469.9368.0568.7768.77261,700
Jan 17, 202468.4168.8967.3768.8368.83268,800
Jan 16, 202469.3970.3568.5769.7369.73373,500
Jan 12, 202471.1872.0070.1170.1770.17212,400
Jan 11, 202473.3073.5270.3771.4071.40457,100
Jan 10, 202472.6773.3271.4772.6672.66229,800
Jan 09, 202473.1873.5272.4572.7472.74268,500
Jan 08, 202471.5273.8371.5273.7173.71396,800
Jan 05, 202470.4571.7970.2671.0271.02273,400
Jan 04, 202470.3171.6969.8271.0371.03239,000
Jan 03, 202470.7171.3770.2470.5070.50748,000
Jan 02, 202475.3875.4072.5072.9272.92660,800
Dec 29, 202377.9878.1275.6575.9075.90378,900
Dec 28, 202377.9978.4177.6578.0078.00357,500
Dec 27, 202377.6778.4477.5678.2978.29241,100
Dec 26, 202376.6077.4376.4377.2077.20210,000
Dec 22, 202376.0376.8975.7576.4776.47272,400
Dec 21, 202375.5775.9274.5775.8375.83334,000
Dec 20, 202376.3477.0074.1374.1374.13425,400
Dec 19, 202374.8176.5774.8176.5176.51272,900
Dec 18, 202373.3174.8073.0774.3374.33262,800
Dec 15, 202374.8874.9173.4574.1474.14279,600
Dec 14, 202374.5875.7374.0075.0375.03473,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...