Skip to main content
logo
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
171.70
-7.13 (-3.99%)
At close: Oct 30, 2025, 4:00 PM EDT
176.00
+4.30 (2.50%)
After-hours: Oct 30, 2025, 5:14 PM EDT

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025175.98176.05171.58171.70--3.99%115,847
Oct 29, 2025180.38180.38176.92178.83178.83-0.48%127,742
Oct 28, 2025181.11181.54179.66179.69179.69-0.50%183,531
Oct 27, 2025179.29181.63178.57180.59180.592.63%322,401
Oct 24, 2025175.47176.92173.50175.97175.971.81%214,827
Oct 23, 2025169.09173.21168.80172.85172.852.61%136,950
Oct 22, 2025172.27172.27165.11168.46168.46-2.76%217,491
Oct 21, 2025173.50175.08171.91173.25173.25-0.45%122,477
Oct 20, 2025172.54174.96172.48174.04174.042.18%106,416
Oct 17, 2025168.00171.00167.27170.33170.33-0.27%689,732
Oct 16, 2025175.27175.99169.87170.79170.79-2.06%609,118
Oct 15, 2025174.74176.40171.63174.38174.381.30%174,291
Oct 14, 2025170.46174.43168.12172.15172.15-1.30%189,237
Oct 13, 2025174.68174.95171.57174.42174.422.06%164,380
Oct 10, 2025181.35183.00170.62170.90170.90-5.80%442,216
Oct 9, 2025181.67181.96179.10181.42181.42-0.43%122,816
Oct 8, 2025178.99182.20177.81182.20182.202.71%130,677
Oct 7, 2025182.00182.25176.02177.39177.39-2.04%235,057
Oct 6, 2025181.00182.60179.17181.09181.092.68%418,967
Oct 3, 2025178.00178.49174.15176.36176.36-0.74%167,547
Oct 2, 2025176.76178.20174.70177.67177.672.01%410,192
Oct 1, 2025173.50175.69173.49174.17174.17-0.25%265,759
Sep 30, 2025174.70175.75172.92174.61174.61-0.09%149,843
Sep 29, 2025171.41175.21171.41174.76174.763.23%514,679
Sep 26, 2025168.98169.95166.14169.30169.301.15%467,445
Sep 25, 2025167.44169.69164.89167.38167.38-2.39%342,443
Sep 24, 2025172.36172.73170.31171.47171.470.25%157,327
Sep 23, 2025173.64174.02169.88171.04171.04-0.95%195,894
Sep 22, 2025172.48173.15171.76172.68172.68-0.29%174,075
Sep 19, 2025173.17174.88172.29173.18173.181.63%650,198
Sep 18, 2025168.20171.24168.20170.41170.412.23%242,117
Sep 17, 2025166.69167.55163.59166.70166.70-0.05%130,758
Sep 16, 2025166.46166.90164.86166.78166.780.69%401,547
Sep 15, 2025164.80165.69164.47165.63165.631.40%159,600
Sep 12, 2025162.61163.42161.67163.35163.350.85%130,443
Sep 11, 2025160.36162.56159.91161.98161.981.60%132,450
Sep 10, 2025161.97162.26158.73159.43159.43-0.20%178,150
Sep 9, 2025158.55160.05158.20159.75159.751.07%427,175
Sep 8, 2025157.28158.71157.03158.06158.061.58%250,951
Sep 5, 2025157.28157.93152.59155.60155.600.06%229,633
Sep 4, 2025155.36155.76153.72155.50155.50-0.20%167,722
Sep 3, 2025155.78157.11154.96155.81155.810.51%152,636
Sep 2, 2025153.16155.88151.95155.02155.02-1.05%277,176
Aug 29, 2025158.61159.09156.10156.66156.66-1.73%160,856
Aug 28, 2025158.07159.98158.07159.42159.421.39%190,299
Aug 27, 2025157.54158.09156.31157.24157.24-0.17%155,130
Aug 26, 2025156.17157.68155.75157.50157.500.67%281,924
Aug 25, 2025157.50158.18155.70156.45156.45-1.17%336,692
Aug 22, 2025152.51159.46152.09158.31158.313.74%375,714
Aug 21, 2025152.63153.63151.59152.60152.60-0.66%371,649