ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
121.41
-3.20 (-2.57%)
Jun 5, 2025, 4:00 PM - Market closed
ARKW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 14, 2025 | 118.85 | 120.00 | 118.28 | 119.43 | 119.43 | 1.25% | 181,339 |
May 13, 2025 | 113.79 | 118.55 | 113.79 | 117.96 | 117.96 | 5.23% | 266,723 |
May 12, 2025 | 112.04 | 112.65 | 110.40 | 112.10 | 112.10 | 5.09% | 176,738 |
May 9, 2025 | 107.06 | 108.76 | 106.28 | 106.67 | 106.67 | 0.64% | 163,069 |
May 8, 2025 | 104.54 | 106.89 | 104.35 | 105.99 | 105.99 | 3.32% | 148,580 |
May 7, 2025 | 102.39 | 103.20 | 101.29 | 102.58 | 102.58 | 0.43% | 137,732 |
May 6, 2025 | 100.96 | 102.42 | 100.39 | 102.14 | 102.14 | -1.36% | 186,585 |
May 5, 2025 | 103.32 | 104.59 | 102.74 | 103.55 | 103.55 | -1.24% | 212,030 |
May 2, 2025 | 103.37 | 105.78 | 103.14 | 104.85 | 104.85 | 1.43% | 158,134 |
May 1, 2025 | 105.53 | 105.63 | 103.16 | 103.37 | 103.37 | 0.45% | 149,842 |
Apr 30, 2025 | 100.79 | 102.91 | 99.47 | 102.91 | 102.91 | -1.00% | 124,334 |
Apr 29, 2025 | 102.72 | 104.15 | 102.69 | 103.95 | 103.95 | 0.67% | 121,157 |
Apr 28, 2025 | 103.69 | 104.09 | 101.01 | 103.26 | 103.26 | 0.04% | 135,693 |
Apr 25, 2025 | 100.85 | 103.39 | 100.65 | 103.22 | 103.22 | 2.77% | 149,744 |
Apr 24, 2025 | 96.91 | 100.53 | 96.91 | 100.44 | 100.44 | 3.59% | 135,486 |
Apr 23, 2025 | 97.66 | 99.24 | 96.49 | 96.96 | 96.96 | 3.83% | 215,808 |
Apr 22, 2025 | 91.20 | 94.33 | 91.20 | 93.38 | 93.38 | 4.08% | 133,744 |
Apr 21, 2025 | 90.48 | 91.40 | 88.61 | 89.72 | 89.72 | -1.92% | 116,376 |
Apr 17, 2025 | 91.72 | 92.20 | 90.29 | 91.48 | 91.48 | 0.27% | 111,212 |
Apr 16, 2025 | 91.44 | 92.70 | 89.59 | 91.23 | 91.23 | -2.51% | 137,674 |
Apr 15, 2025 | 92.85 | 94.50 | 92.84 | 93.58 | 93.58 | 0.83% | 229,257 |
Apr 14, 2025 | 94.92 | 95.56 | 91.34 | 92.81 | 92.81 | 0.63% | 181,832 |
Apr 11, 2025 | 90.63 | 92.42 | 89.03 | 92.23 | 92.23 | 1.85% | 139,215 |
Apr 10, 2025 | 92.49 | 92.89 | 87.38 | 90.55 | 90.55 | -3.76% | 191,458 |
Apr 9, 2025 | 82.70 | 96.17 | 82.24 | 94.09 | 94.09 | 13.68% | 404,788 |
Apr 8, 2025 | 89.49 | 89.90 | 81.54 | 82.77 | 82.77 | -2.83% | 223,326 |
Apr 7, 2025 | 79.86 | 89.83 | 78.62 | 85.18 | 85.18 | -0.23% | 376,698 |
Apr 4, 2025 | 87.40 | 88.02 | 82.44 | 85.38 | 85.38 | -6.41% | 368,189 |
Apr 3, 2025 | 92.34 | 93.50 | 90.30 | 91.23 | 91.23 | -8.16% | 352,832 |
Apr 2, 2025 | 94.67 | 100.11 | 94.67 | 99.34 | 99.34 | 2.60% | 289,103 |
Apr 1, 2025 | 95.28 | 97.47 | 93.93 | 96.82 | 96.82 | 2.27% | 198,201 |
Mar 31, 2025 | 93.09 | 95.02 | 91.07 | 94.67 | 94.67 | -1.75% | 403,270 |
Mar 28, 2025 | 99.50 | 99.50 | 95.87 | 96.36 | 96.36 | -4.08% | 121,725 |
Mar 27, 2025 | 101.00 | 102.52 | 99.96 | 100.46 | 100.46 | -1.32% | 103,253 |
Mar 26, 2025 | 105.31 | 105.45 | 101.00 | 101.80 | 101.80 | -3.81% | 189,923 |