Skip to main content
ARK Next Generation Internet ETF (ARKW)
NYSEARCA: ARKW · Real-Time Price · USD
117.77
+2.19 (1.89%)
Jan 21, 2025, 4:00 PM EST - Market closed

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025117.10118.50114.81117.77117.771.89%154,764
Jan 17, 2025115.88116.83114.97115.58115.581.82%144,022
Jan 16, 2025113.48114.39112.50113.51113.510.02%80,541
Jan 15, 2025112.40114.24112.13113.49113.494.00%117,645
Jan 14, 2025110.39111.27108.66109.13109.130.85%118,533
Jan 13, 2025106.79108.26105.94108.21108.21-1.12%118,794
Jan 10, 2025109.18110.27107.14109.44109.44-1.40%252,429
Jan 8, 2025110.86111.88109.01110.99110.990.01%131,404
Jan 7, 2025116.01116.33110.12110.98110.98-4.10%218,996
Jan 6, 2025114.82116.67114.57115.72115.722.21%230,296
Jan 3, 2025109.94113.34109.94113.22113.223.75%108,066
Jan 2, 2025109.51110.42107.52109.13109.131.07%165,547
Dec 31, 2024110.61110.61107.69107.98107.98-1.58%350,456
Dec 30, 2024109.44110.66108.19109.71109.71-1.76%311,201
Dec 27, 2024113.86113.96110.39111.68111.68-2.45%237,981
Dec 26, 2024114.46114.82113.28114.48114.48-0.55%262,151
Dec 24, 2024112.84115.26112.76115.11115.112.92%153,485
Dec 23, 2024112.72112.87110.68111.84111.84-0.75%262,501
Dec 20, 2024109.32113.90108.99112.69112.691.36%335,249
Dec 19, 2024114.30114.94110.63111.18111.18-0.98%277,717
Dec 18, 2024119.32119.38111.32112.28112.28-6.34%410,671
Dec 17, 2024119.89120.39118.12119.88119.88-0.13%264,576
Dec 16, 2024117.73120.36117.63120.04120.042.51%257,789
Dec 13, 2024116.86117.14115.23117.10117.100.44%203,412
Dec 12, 2024116.74118.05116.15116.59116.59-0.51%150,457
Dec 11, 2024115.89117.49115.31117.19117.193.03%331,209
Dec 10, 2024115.98117.36113.18113.74113.74-1.45%194,129
Dec 9, 2024118.92118.98114.56115.41115.41-2.76%386,269
Dec 6, 2024116.69118.83116.26118.69118.693.17%245,596
Dec 5, 2024116.29116.79114.94115.04115.040.07%325,398
Dec 4, 2024112.79114.98112.28114.96114.963.29%290,819
Dec 3, 2024109.21111.30109.07111.30111.300.98%290,082
Dec 2, 2024109.01110.67109.01110.22110.221.80%324,244
Nov 29, 2024107.96109.03107.74108.27108.270.71%129,777
Nov 27, 2024107.48107.71106.27107.51107.511.06%134,092
Nov 26, 2024106.89108.03106.08106.38106.38-1.30%161,504
Nov 25, 2024109.63109.67107.50107.78107.78-0.52%197,123
Nov 22, 2024106.35108.65106.05108.34108.341.79%273,474
Nov 21, 2024107.09107.38105.11106.43106.430.54%130,892
Nov 20, 2024106.44107.05104.43105.86105.86-0.47%258,316
Nov 19, 2024103.85106.52103.74106.36106.361.55%218,092
Nov 18, 2024103.17105.02102.33104.74104.742.28%277,849
Nov 15, 2024102.25102.47100.84102.41102.41-0.08%172,079
Nov 14, 2024104.87104.88102.46102.49102.49-2.03%316,688
Nov 13, 2024106.18107.74103.97104.61104.61-0.76%243,012
Nov 12, 2024104.45106.12104.20105.41105.410.63%228,877
Nov 11, 2024101.90104.98101.72104.75104.756.10%371,427
Nov 8, 202496.8898.9996.7698.7398.731.15%203,854
Nov 7, 202496.0698.2096.0097.6197.611.56%541,567
Nov 6, 202493.6196.3092.8996.1196.117.37%250,913
Nov 5, 202487.5389.8987.5389.5189.513.34%230,590
Nov 4, 202486.9287.7986.4086.6286.62-0.76%88,748
Nov 1, 202486.9788.1886.9787.2887.280.37%255,516
Oct 31, 202489.5989.8086.6786.9686.96-4.13%113,770
Oct 30, 202490.5691.5590.0690.7190.71-105,452
Oct 29, 202490.0591.0189.5290.7190.711.04%245,921
Oct 28, 202489.7490.2689.5189.7889.781.45%182,295
Oct 25, 202488.5489.7188.0788.5088.500.25%105,743
Oct 24, 202487.2888.4087.2688.2888.283.37%118,900
Oct 23, 202486.8887.2484.6885.4085.40-2.29%79,513
Oct 22, 202487.3087.6186.9587.4087.40-0.47%95,208
Oct 21, 202488.3288.4087.0087.8187.81-0.96%141,051
Oct 18, 202487.8188.8387.6288.6688.661.86%71,364
Oct 17, 202487.8387.8386.8387.0487.04-0.57%63,781
Oct 16, 202487.7187.8686.6487.5487.540.54%98,053
Oct 15, 202487.1188.0385.6687.0787.07-0.14%104,313
Oct 14, 202486.5587.4486.3087.1987.191.25%124,085
Oct 11, 202484.6186.4284.6186.1186.110.94%116,080
Oct 10, 202484.8686.0584.4085.3185.31-108,307
Oct 9, 202485.1685.7484.8085.3185.310.18%87,271
Oct 8, 202483.3385.1983.3385.1685.161.70%107,522
Oct 7, 202484.3384.9083.4383.7483.74-0.71%69,213
Oct 4, 202483.7484.6983.0784.3484.342.57%71,697
Oct 3, 202481.8983.1881.2982.2382.23-0.54%63,572
Oct 2, 202482.3983.2082.1382.6882.68-0.79%77,158
Oct 1, 202485.3385.7682.4283.3483.34-2.10%84,545
Sep 30, 202485.3085.8684.3185.1385.13-0.63%83,993
Sep 27, 202485.6786.2585.4085.6785.670.62%88,590
Sep 26, 202485.9986.0184.0285.1485.140.21%96,620
Sep 25, 202485.5185.7584.9184.9684.96-0.70%99,582
Sep 24, 202484.7085.6583.8385.5685.561.28%182,698
Sep 23, 202484.1684.9084.1684.4884.480.54%104,712
Sep 20, 202484.0584.3782.9784.0384.03-0.08%74,725
Sep 19, 202483.9984.9883.5784.1084.103.38%283,216
Sep 18, 202481.5883.5081.3581.3581.35-0.31%110,187
Sep 17, 202481.3282.5081.3281.6081.600.97%115,732
Sep 16, 202480.5081.2279.9280.8280.82-0.32%51,745
Sep 13, 202480.2481.3880.2481.0881.081.19%103,099
Sep 12, 202478.9280.5178.6080.1380.132.26%99,660
Sep 11, 202476.5578.7775.7478.3678.361.74%50,801
Sep 10, 202476.3977.0975.5077.0277.021.05%55,510
Sep 9, 202475.1776.6074.9876.2276.223.00%62,221
Sep 6, 202478.0078.4073.8774.0074.00-3.61%125,573
Sep 5, 202476.2777.8376.2776.7776.770.56%65,779
Sep 4, 202475.7177.4775.4076.3476.34-0.18%85,194
Sep 3, 202478.9878.9876.1776.4876.48-3.42%108,091
Aug 30, 202479.2179.5577.9779.1979.190.70%66,667
Aug 29, 202478.7680.3778.6478.6478.640.42%96,184
Aug 28, 202479.9679.9677.5778.3178.31-2.25%98,677
Aug 27, 202479.9780.6879.7580.1180.11-0.43%73,589