Skip to main content
logo
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
148.88
-1.49 (-0.99%)
Jan 8, 2026, 10:08 AM EST - Market open

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026151.60152.00150.00150.37150.37-1.22%16,592
Jan 6, 2026153.51153.51150.50152.22152.22-0.69%43,745
Jan 5, 2026151.42154.22151.42153.27153.272.78%56,210
Jan 2, 2026149.66150.32147.62149.12149.120.94%99,353
Dec 31, 2025149.50149.50147.42147.73147.73-0.95%99,898
Dec 30, 2025150.51151.00149.15149.15149.15-0.76%14,475
Dec 29, 2025149.82151.32149.82150.29150.29-0.93%11,878
Dec 26, 2025152.35152.75150.64151.70151.70-1.80%11,557
Dec 24, 2025154.23154.63153.32154.48152.130.13%58,855
Dec 23, 2025154.91155.03152.70154.28151.93-0.96%128,991
Dec 22, 2025156.73157.85155.61155.78153.410.80%122,243
Dec 19, 2025152.89155.31152.89154.55152.202.32%129,433
Dec 18, 2025152.61154.45151.04151.04148.741.37%106,893
Dec 17, 2025154.23155.10148.95149.00146.73-3.20%189,018
Dec 16, 2025151.45153.92151.09153.92151.581.61%77,060
Dec 15, 2025155.28155.99151.48151.48149.17-2.28%189,956
Dec 12, 2025158.20159.16153.36155.02152.66-2.12%186,826
Dec 11, 2025158.62158.93156.42158.37155.96-0.88%173,125
Dec 10, 2025158.96161.37157.59159.77157.340.50%115,928
Dec 9, 2025155.43159.80155.18158.97156.551.37%142,002
Dec 8, 2025156.74157.22155.11156.82154.430.64%84,999
Dec 5, 2025155.77157.79155.31155.82153.45-0.22%99,008
Dec 4, 2025154.42156.31153.00156.17153.791.40%96,344
Dec 3, 2025151.75154.58150.49154.01151.671.50%136,329
Dec 2, 2025151.10153.73150.93151.74149.431.49%182,265
Dec 1, 2025149.31150.45147.61149.51147.23-1.90%112,796
Nov 28, 2025151.40152.86151.34152.40150.081.48%52,060
Nov 26, 2025148.99150.56147.93150.17147.881.82%136,567
Nov 25, 2025145.40147.57142.65147.49145.240.26%102,874
Nov 24, 2025143.04147.50143.02147.11144.874.08%585,144
Nov 21, 2025141.19143.53137.00141.34139.190.31%204,954
Nov 20, 2025150.76151.01140.58140.90138.76-4.37%467,887
Nov 19, 2025149.12150.15145.55147.34145.10-1.11%152,542
Nov 18, 2025148.23151.01146.71148.99146.72-0.60%287,658
Nov 17, 2025152.89154.57148.60149.89147.61-2.73%135,624
Nov 14, 2025150.62156.95149.75154.10151.75-0.52%205,900
Nov 13, 2025161.48161.65153.95154.91152.55-5.09%144,559
Nov 12, 2025165.82166.18162.38163.21160.73-0.59%135,347
Nov 11, 2025165.31165.97163.74164.18161.68-1.74%108,725
Nov 10, 2025167.11167.77165.52167.09164.552.84%166,623
Nov 7, 2025158.78162.50156.09162.48160.010.49%254,109
Nov 6, 2025169.00169.00161.28161.69159.22-4.22%265,316
Nov 5, 2025167.70169.99166.28168.81166.241.39%133,408
Nov 4, 2025169.53171.99166.34166.49163.96-4.87%190,977
Nov 3, 2025177.52177.52173.66175.02172.36-1.06%164,992
Oct 31, 2025175.28178.68174.88176.90174.213.03%496,702
Oct 30, 2025175.98176.05171.58171.70169.09-3.99%116,764
Oct 29, 2025180.38180.38176.92178.83176.11-0.48%127,742
Oct 28, 2025181.11181.54179.66179.69176.95-0.50%183,531
Oct 27, 2025179.29181.63178.57180.59177.842.63%322,401