ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
158.24
+0.66 (0.42%)
At close: Jul 28, 2025, 4:00 PM
158.24
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 158.91 | 159.33 | 157.75 | 158.24 | 158.24 | 0.42% | 134,099 |
| Jul 25, 2025 | 156.17 | 158.39 | 155.98 | 157.58 | 157.58 | 0.81% | 109,590 |
| Jul 24, 2025 | 157.16 | 157.50 | 155.27 | 156.31 | 156.31 | -0.79% | 177,448 |
| Jul 23, 2025 | 157.95 | 157.95 | 155.60 | 157.55 | 157.55 | 0.37% | 180,445 |
| Jul 22, 2025 | 159.29 | 159.65 | 154.63 | 156.97 | 156.97 | -1.52% | 326,923 |
| Jul 21, 2025 | 161.65 | 162.50 | 159.24 | 159.39 | 159.39 | -0.40% | 290,356 |
| Jul 18, 2025 | 160.37 | 162.79 | 159.00 | 160.03 | 160.03 | 0.67% | 297,875 |
| Jul 17, 2025 | 157.44 | 159.86 | 156.50 | 158.96 | 158.96 | 1.22% | 329,129 |
| Jul 16, 2025 | 153.35 | 157.80 | 153.11 | 157.04 | 157.04 | 3.35% | 411,715 |
| Jul 15, 2025 | 153.34 | 154.11 | 151.37 | 151.95 | 151.95 | -0.36% | 189,290 |
| Jul 14, 2025 | 150.23 | 152.87 | 150.12 | 152.50 | 152.50 | 2.12% | 272,224 |
| Jul 11, 2025 | 150.68 | 151.35 | 148.71 | 149.33 | 149.33 | -0.97% | 184,907 |
| Jul 10, 2025 | 150.96 | 151.30 | 148.41 | 150.80 | 150.80 | 0.51% | 196,328 |
| Jul 9, 2025 | 148.60 | 150.06 | 147.72 | 150.04 | 150.04 | 1.75% | 169,045 |
| Jul 8, 2025 | 148.68 | 149.56 | 146.96 | 147.46 | 147.46 | -0.67% | 313,697 |
| Jul 7, 2025 | 147.07 | 148.50 | 145.53 | 148.46 | 148.46 | 0.25% | 275,956 |
| Jul 3, 2025 | 147.17 | 148.20 | 146.67 | 148.08 | 148.08 | 1.21% | 166,638 |
| Jul 2, 2025 | 144.56 | 147.20 | 144.17 | 146.31 | 146.31 | 1.28% | 193,857 |
| Jul 1, 2025 | 146.35 | 147.56 | 143.07 | 144.46 | 144.46 | -2.14% | 232,569 |
| Jun 30, 2025 | 147.05 | 147.90 | 146.55 | 147.62 | 147.62 | 1.35% | 282,322 |
| Jun 27, 2025 | 148.37 | 148.37 | 144.16 | 145.65 | 145.65 | -1.52% | 215,750 |
| Jun 26, 2025 | 146.04 | 148.45 | 145.82 | 147.90 | 147.90 | 1.85% | 208,390 |
| Jun 25, 2025 | 148.31 | 149.12 | 144.91 | 145.22 | 145.22 | -0.94% | 183,221 |
| Jun 24, 2025 | 145.50 | 147.72 | 144.16 | 146.60 | 146.60 | 1.95% | 331,245 |
| Jun 23, 2025 | 140.95 | 145.53 | 139.20 | 143.80 | 143.80 | 1.65% | 676,406 |
| Jun 20, 2025 | 142.16 | 142.57 | 139.61 | 141.46 | 141.46 | 1.65% | 514,080 |
| Jun 18, 2025 | 134.54 | 139.57 | 133.91 | 139.17 | 139.17 | 3.64% | 390,828 |
| Jun 17, 2025 | 135.48 | 136.08 | 133.21 | 134.28 | 134.28 | -1.19% | 198,898 |
| Jun 16, 2025 | 133.21 | 136.57 | 132.95 | 135.90 | 135.90 | 4.52% | 300,481 |
| Jun 13, 2025 | 127.50 | 131.03 | 127.36 | 130.02 | 130.02 | 0.11% | 269,024 |
| Jun 12, 2025 | 131.42 | 131.91 | 129.58 | 129.88 | 129.88 | -1.89% | 146,843 |
| Jun 11, 2025 | 132.29 | 133.68 | 131.39 | 132.38 | 132.38 | 0.78% | 238,508 |
| Jun 10, 2025 | 131.93 | 132.02 | 129.37 | 131.35 | 131.35 | - | 223,004 |
| Jun 9, 2025 | 131.48 | 131.69 | 129.99 | 131.35 | 131.35 | 1.30% | 285,459 |
| Jun 6, 2025 | 124.79 | 131.02 | 124.61 | 129.66 | 129.66 | 6.80% | 788,564 |
| Jun 5, 2025 | 124.52 | 125.82 | 120.19 | 121.41 | 121.41 | -2.57% | 523,993 |
| Jun 4, 2025 | 124.52 | 124.77 | 122.90 | 124.61 | 124.61 | 0.09% | 168,705 |
| Jun 3, 2025 | 122.55 | 124.90 | 121.90 | 124.50 | 124.50 | 2.23% | 190,145 |
| Jun 2, 2025 | 120.18 | 121.94 | 119.27 | 121.79 | 121.79 | 0.89% | 775,905 |
| May 30, 2025 | 119.85 | 121.11 | 118.24 | 120.71 | 120.71 | 0.32% | 166,543 |
| May 29, 2025 | 123.27 | 123.30 | 120.12 | 120.33 | 120.33 | -0.90% | 124,255 |
| May 28, 2025 | 122.99 | 122.99 | 121.33 | 121.42 | 121.42 | -1.03% | 573,065 |
| May 27, 2025 | 121.19 | 122.85 | 120.83 | 122.68 | 122.68 | 3.14% | 180,544 |
| May 23, 2025 | 117.41 | 119.87 | 117.25 | 118.94 | 118.94 | -0.90% | 210,984 |
| May 22, 2025 | 119.29 | 121.36 | 118.91 | 120.02 | 120.02 | 1.29% | 205,807 |
| May 21, 2025 | 119.00 | 121.66 | 117.50 | 118.49 | 118.49 | -1.10% | 160,423 |
| May 20, 2025 | 119.87 | 120.32 | 118.71 | 119.81 | 119.81 | 0.13% | 122,693 |
| May 19, 2025 | 116.87 | 119.95 | 116.87 | 119.66 | 119.66 | -0.23% | 152,657 |
| May 16, 2025 | 118.42 | 120.18 | 118.42 | 119.93 | 119.93 | 1.85% | 230,436 |
| May 15, 2025 | 118.08 | 118.81 | 115.94 | 117.75 | 117.75 | -1.41% | 218,856 |