ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
182.20
+4.81 (2.71%)
At close: Oct 8, 2025, 4:00 PM EDT
180.45
-1.75 (-0.96%)
After-hours: Oct 8, 2025, 5:03 PM EDT
ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 179.12 | 182.00 | 178.00 | 182.00 | - | 2.60% | 129,649 |
| Oct 7, 2025 | 182.00 | 182.25 | 176.02 | 177.39 | 177.39 | -2.04% | 235,057 |
| Oct 6, 2025 | 181.00 | 182.60 | 179.17 | 181.09 | 181.09 | 2.68% | 418,967 |
| Oct 3, 2025 | 178.00 | 178.49 | 174.15 | 176.36 | 176.36 | -0.74% | 167,547 |
| Oct 2, 2025 | 176.76 | 178.20 | 174.70 | 177.67 | 177.67 | 2.01% | 410,192 |
| Oct 1, 2025 | 173.50 | 175.69 | 173.49 | 174.17 | 174.17 | -0.25% | 265,759 |
| Sep 30, 2025 | 174.70 | 175.75 | 172.92 | 174.61 | 174.61 | -0.09% | 149,843 |
| Sep 29, 2025 | 171.41 | 175.21 | 171.41 | 174.76 | 174.76 | 3.23% | 514,679 |
| Sep 26, 2025 | 168.98 | 169.95 | 166.14 | 169.30 | 169.30 | 1.15% | 467,445 |
| Sep 25, 2025 | 167.44 | 169.69 | 164.89 | 167.38 | 167.38 | -2.39% | 342,443 |
| Sep 24, 2025 | 172.36 | 172.73 | 170.31 | 171.47 | 171.47 | 0.25% | 157,327 |
| Sep 23, 2025 | 173.64 | 174.02 | 169.88 | 171.04 | 171.04 | -0.95% | 195,894 |
| Sep 22, 2025 | 172.48 | 173.15 | 171.76 | 172.68 | 172.68 | -0.29% | 174,075 |
| Sep 19, 2025 | 173.17 | 174.88 | 172.29 | 173.18 | 173.18 | 1.63% | 650,198 |
| Sep 18, 2025 | 168.20 | 171.24 | 168.20 | 170.41 | 170.41 | 2.23% | 242,117 |
| Sep 17, 2025 | 166.69 | 167.55 | 163.59 | 166.70 | 166.70 | -0.05% | 130,758 |
| Sep 16, 2025 | 166.46 | 166.90 | 164.86 | 166.78 | 166.78 | 0.69% | 401,547 |
| Sep 15, 2025 | 164.80 | 165.69 | 164.47 | 165.63 | 165.63 | 1.40% | 159,600 |
| Sep 12, 2025 | 162.61 | 163.42 | 161.67 | 163.35 | 163.35 | 0.85% | 130,443 |
| Sep 11, 2025 | 160.36 | 162.56 | 159.91 | 161.98 | 161.98 | 1.60% | 132,450 |
| Sep 10, 2025 | 161.97 | 162.26 | 158.73 | 159.43 | 159.43 | -0.20% | 178,150 |
| Sep 9, 2025 | 158.55 | 160.05 | 158.20 | 159.75 | 159.75 | 1.07% | 427,175 |
| Sep 8, 2025 | 157.28 | 158.71 | 157.03 | 158.06 | 158.06 | 1.58% | 250,951 |
| Sep 5, 2025 | 157.28 | 157.93 | 152.59 | 155.60 | 155.60 | 0.06% | 229,633 |
| Sep 4, 2025 | 155.36 | 155.76 | 153.72 | 155.50 | 155.50 | -0.20% | 167,722 |
| Sep 3, 2025 | 155.78 | 157.11 | 154.96 | 155.81 | 155.81 | 0.51% | 152,636 |
| Sep 2, 2025 | 153.16 | 155.88 | 151.95 | 155.02 | 155.02 | -1.05% | 277,176 |
| Aug 29, 2025 | 158.61 | 159.09 | 156.10 | 156.66 | 156.66 | -1.73% | 160,856 |
| Aug 28, 2025 | 158.07 | 159.98 | 158.07 | 159.42 | 159.42 | 1.39% | 190,299 |
| Aug 27, 2025 | 157.54 | 158.09 | 156.31 | 157.24 | 157.24 | -0.17% | 155,130 |
| Aug 26, 2025 | 156.17 | 157.68 | 155.75 | 157.50 | 157.50 | 0.67% | 281,924 |
| Aug 25, 2025 | 157.50 | 158.18 | 155.70 | 156.45 | 156.45 | -1.17% | 336,692 |
| Aug 22, 2025 | 152.51 | 159.46 | 152.09 | 158.31 | 158.31 | 3.74% | 375,714 |
| Aug 21, 2025 | 152.63 | 153.63 | 151.59 | 152.60 | 152.60 | -0.66% | 371,649 |
| Aug 20, 2025 | 153.09 | 153.88 | 149.11 | 153.62 | 153.62 | -0.29% | 686,587 |
| Aug 19, 2025 | 159.72 | 159.75 | 153.67 | 154.07 | 154.07 | -3.58% | 631,580 |
| Aug 18, 2025 | 158.61 | 160.25 | 157.70 | 159.79 | 159.79 | 0.05% | 342,013 |
| Aug 15, 2025 | 159.73 | 160.03 | 158.48 | 159.70 | 159.70 | -0.19% | 133,963 |
| Aug 14, 2025 | 160.79 | 161.87 | 159.05 | 160.01 | 160.01 | -1.32% | 882,383 |
| Aug 13, 2025 | 163.18 | 164.72 | 161.57 | 162.15 | 162.15 | -0.12% | 660,889 |
| Aug 12, 2025 | 162.10 | 162.50 | 159.58 | 162.34 | 162.34 | 1.61% | 953,853 |
| Aug 11, 2025 | 160.02 | 163.19 | 159.51 | 159.77 | 159.77 | 0.63% | 685,684 |
| Aug 8, 2025 | 157.80 | 159.38 | 157.15 | 158.77 | 158.77 | 0.61% | 251,422 |
| Aug 7, 2025 | 159.04 | 159.70 | 155.44 | 157.81 | 157.81 | 0.46% | 438,002 |
| Aug 6, 2025 | 153.49 | 157.17 | 153.37 | 157.09 | 157.09 | 2.73% | 440,515 |
| Aug 5, 2025 | 154.12 | 155.19 | 152.03 | 152.91 | 152.91 | -1.19% | 541,640 |
| Aug 4, 2025 | 152.20 | 154.95 | 151.48 | 154.75 | 154.75 | 3.05% | 399,867 |
| Aug 1, 2025 | 152.53 | 152.99 | 148.27 | 150.17 | 150.17 | -4.94% | 1,062,270 |
| Jul 31, 2025 | 161.10 | 161.24 | 157.42 | 157.97 | 157.97 | 0.25% | 452,109 |
| Jul 30, 2025 | 156.01 | 158.66 | 155.92 | 157.58 | 157.58 | 1.21% | 232,304 |