ARK Next Generation Internet ETF (ARKW)

ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	127.00	127.00	123.68	124.95	124.95	-1.88%	21,140
Feb 26, 2026	126.63	127.73	125.30	127.35	127.35	0.20%	22,581
Feb 25, 2026	123.49	127.52	123.49	127.10	127.10	4.04%	58,933
Feb 24, 2026	118.84	122.18	118.63	122.17	122.17	2.56%	30,293
Feb 23, 2026	122.01	122.01	118.31	119.12	119.12	-3.77%	26,405
Feb 20, 2026	124.00	126.00	123.00	123.79	123.79	-0.53%	36,615
Feb 19, 2026	123.04	124.45	122.26	124.45	124.45	0.67%	13,138
Feb 18, 2026	122.32	125.18	121.83	123.62	123.62	1.05%	18,294
Feb 17, 2026	121.97	123.37	119.97	122.33	122.33	-0.74%	28,361
Feb 13, 2026	122.19	124.68	121.09	123.24	123.24	2.02%	147,732
Feb 12, 2026	126.27	126.27	119.36	120.80	120.80	-3.88%	200,349
Feb 11, 2026	128.77	128.77	123.07	125.67	125.67	-2.17%	180,725
Feb 10, 2026	128.51	129.99	127.72	128.46	128.46	0.42%	286,782
Feb 9, 2026	123.78	128.86	123.31	127.92	127.92	3.18%	126,941
Feb 6, 2026	120.60	124.50	120.48	123.98	123.98	5.51%	232,748
Feb 5, 2026	121.88	123.33	116.83	117.51	117.51	-5.73%	214,810
Feb 4, 2026	128.66	128.66	122.74	124.65	124.65	-4.85%	346,699
Feb 3, 2026	135.64	135.64	127.89	131.01	131.01	-2.72%	310,084
Feb 2, 2026	134.85	136.78	134.47	134.68	134.68	-1.63%	199,835
Jan 30, 2026	139.96	140.51	135.99	136.91	136.91	-3.33%	240,636
Jan 29, 2026	144.75	144.75	139.17	141.63	141.63	-2.31%	153,097
Jan 28, 2026	146.32	147.68	144.50	144.98	144.98	-0.43%	132,994
Jan 27, 2026	146.62	146.62	144.88	145.61	145.61	0.20%	118,392
Jan 26, 2026	145.43	146.59	145.32	145.32	145.32	-0.48%	145,631
Jan 23, 2026	145.89	147.34	145.25	146.03	146.03	0.33%	117,096
Jan 22, 2026	146.18	146.28	144.84	145.54	145.54	0.71%	296,457
Jan 21, 2026	143.90	145.62	141.97	144.52	144.52	0.96%	218,527
Jan 20, 2026	144.31	146.00	142.78	143.15	143.15	-3.66%	232,706
Jan 16, 2026	150.10	150.14	147.99	148.59	148.59	-0.48%	126,874
Jan 15, 2026	152.15	152.27	149.09	149.30	149.30	-1.19%	131,753
Jan 14, 2026	152.21	152.55	149.63	151.10	151.10	-0.86%	135,074
Jan 13, 2026	151.89	152.81	150.33	152.41	152.41	0.56%	150,319
Jan 12, 2026	148.32	152.21	148.10	151.56	151.56	1.65%	194,836
Jan 9, 2026	150.05	150.29	147.50	149.10	149.10	-0.37%	144,314
Jan 8, 2026	150.29	150.29	148.30	149.66	149.66	-0.47%	137,769
Jan 7, 2026	151.60	151.93	149.84	150.37	150.37	-1.22%	89,258
Jan 6, 2026	153.51	153.51	150.33	152.22	152.22	-0.69%	240,743
Jan 5, 2026	151.42	154.22	151.21	153.27	153.27	2.78%	265,967
Jan 2, 2026	149.66	150.32	147.62	149.12	149.12	0.94%	99,375
Dec 31, 2025	149.50	149.50	147.42	147.73	147.73	-0.95%	99,898
Dec 30, 2025	150.51	151.19	149.15	149.15	149.15	-0.76%	92,895
Dec 29, 2025	149.82	151.49	149.52	150.29	150.29	-0.93%	140,177
Dec 26, 2025	152.35	152.82	150.60	151.70	151.70	-1.80%	62,118
Dec 24, 2025	154.23	154.63	153.32	154.48	152.13	0.13%	58,855
Dec 23, 2025	154.91	155.03	152.70	154.28	151.93	-0.96%	128,991
Dec 22, 2025	156.73	157.85	155.61	155.78	153.41	0.80%	122,243
Dec 19, 2025	152.89	155.31	152.89	154.55	152.20	2.32%	129,433
Dec 18, 2025	152.61	154.45	151.04	151.04	148.74	1.37%	106,893
Dec 17, 2025	154.23	155.10	148.95	149.00	146.73	-3.20%	189,018
Dec 16, 2025	151.45	153.92	151.09	153.92	151.58	1.61%	77,060

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.