ARK Next Generation Internet ETF (ARKW)
NYSEARCA: ARKW · Real-Time Price · USD
112.69
+1.51 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 109.32 | 113.90 | 108.99 | 112.69 | 112.69 | 1.36% | 335,249 |
| Dec 19, 2024 | 114.30 | 114.94 | 110.63 | 111.18 | 111.18 | -0.98% | 277,717 |
| Dec 18, 2024 | 119.32 | 119.38 | 111.32 | 112.28 | 112.28 | -6.34% | 410,671 |
| Dec 17, 2024 | 119.89 | 120.39 | 118.12 | 119.88 | 119.88 | -0.13% | 264,576 |
| Dec 16, 2024 | 117.73 | 120.36 | 117.63 | 120.04 | 120.04 | 2.51% | 257,789 |
| Dec 13, 2024 | 116.86 | 117.14 | 115.23 | 117.10 | 117.10 | 0.44% | 203,412 |
| Dec 12, 2024 | 116.74 | 118.05 | 116.15 | 116.59 | 116.59 | -0.51% | 150,457 |
| Dec 11, 2024 | 115.89 | 117.49 | 115.31 | 117.19 | 117.19 | 3.03% | 331,209 |
| Dec 10, 2024 | 115.98 | 117.36 | 113.18 | 113.74 | 113.74 | -1.45% | 194,129 |
| Dec 9, 2024 | 118.92 | 118.98 | 114.56 | 115.41 | 115.41 | -2.76% | 386,269 |
| Dec 6, 2024 | 116.69 | 118.83 | 116.26 | 118.69 | 118.69 | 3.17% | 245,596 |
| Dec 5, 2024 | 116.29 | 116.79 | 114.94 | 115.04 | 115.04 | 0.07% | 325,398 |
| Dec 4, 2024 | 112.79 | 114.98 | 112.28 | 114.96 | 114.96 | 3.29% | 290,819 |
| Dec 3, 2024 | 109.21 | 111.30 | 109.07 | 111.30 | 111.30 | 0.98% | 290,082 |
| Dec 2, 2024 | 109.01 | 110.67 | 109.01 | 110.22 | 110.22 | 1.80% | 324,244 |
| Nov 29, 2024 | 107.96 | 109.03 | 107.74 | 108.27 | 108.27 | 0.71% | 129,777 |
| Nov 27, 2024 | 107.48 | 107.71 | 106.27 | 107.51 | 107.51 | 1.06% | 134,092 |
| Nov 26, 2024 | 106.89 | 108.03 | 106.08 | 106.38 | 106.38 | -1.30% | 161,504 |
| Nov 25, 2024 | 109.63 | 109.67 | 107.50 | 107.78 | 107.78 | -0.52% | 197,123 |
| Nov 22, 2024 | 106.35 | 108.65 | 106.05 | 108.34 | 108.34 | 1.79% | 273,474 |
| Nov 21, 2024 | 107.09 | 107.38 | 105.11 | 106.43 | 106.43 | 0.54% | 130,892 |
| Nov 20, 2024 | 106.44 | 107.05 | 104.43 | 105.86 | 105.86 | -0.47% | 258,316 |
| Nov 19, 2024 | 103.85 | 106.52 | 103.74 | 106.36 | 106.36 | 1.55% | 218,092 |
| Nov 18, 2024 | 103.17 | 105.02 | 102.33 | 104.74 | 104.74 | 2.28% | 277,849 |
| Nov 15, 2024 | 102.25 | 102.47 | 100.84 | 102.41 | 102.41 | -0.08% | 172,079 |
| Nov 14, 2024 | 104.87 | 104.88 | 102.46 | 102.49 | 102.49 | -2.03% | 316,688 |
| Nov 13, 2024 | 106.18 | 107.74 | 103.97 | 104.61 | 104.61 | -0.76% | 243,012 |
| Nov 12, 2024 | 104.45 | 106.12 | 104.20 | 105.41 | 105.41 | 0.63% | 228,877 |
| Nov 11, 2024 | 101.90 | 104.98 | 101.72 | 104.75 | 104.75 | 6.10% | 371,427 |
| Nov 8, 2024 | 96.88 | 98.99 | 96.76 | 98.73 | 98.73 | 1.15% | 203,854 |
| Nov 7, 2024 | 96.06 | 98.20 | 96.00 | 97.61 | 97.61 | 1.56% | 541,567 |
| Nov 6, 2024 | 93.61 | 96.30 | 92.89 | 96.11 | 96.11 | 7.37% | 250,913 |
| Nov 5, 2024 | 87.53 | 89.89 | 87.53 | 89.51 | 89.51 | 3.34% | 230,590 |
| Nov 4, 2024 | 86.92 | 87.79 | 86.40 | 86.62 | 86.62 | -0.76% | 88,748 |
| Nov 1, 2024 | 86.97 | 88.18 | 86.97 | 87.28 | 87.28 | 0.37% | 255,516 |
| Oct 31, 2024 | 89.59 | 89.80 | 86.67 | 86.96 | 86.96 | -4.13% | 113,770 |
| Oct 30, 2024 | 90.56 | 91.55 | 90.06 | 90.71 | 90.71 | - | 105,452 |
| Oct 29, 2024 | 90.05 | 91.01 | 89.52 | 90.71 | 90.71 | 1.04% | 245,921 |
| Oct 28, 2024 | 89.74 | 90.26 | 89.51 | 89.78 | 89.78 | 1.45% | 182,295 |
| Oct 25, 2024 | 88.54 | 89.71 | 88.07 | 88.50 | 88.50 | 0.25% | 105,743 |
| Oct 24, 2024 | 87.28 | 88.40 | 87.26 | 88.28 | 88.28 | 3.37% | 118,900 |
| Oct 23, 2024 | 86.88 | 87.24 | 84.68 | 85.40 | 85.40 | -2.29% | 79,513 |
| Oct 22, 2024 | 87.30 | 87.61 | 86.95 | 87.40 | 87.40 | -0.47% | 95,208 |
| Oct 21, 2024 | 88.32 | 88.40 | 87.00 | 87.81 | 87.81 | -0.96% | 141,051 |
| Oct 18, 2024 | 87.81 | 88.83 | 87.62 | 88.66 | 88.66 | 1.86% | 71,364 |
| Oct 17, 2024 | 87.83 | 87.83 | 86.83 | 87.04 | 87.04 | -0.57% | 63,781 |
| Oct 16, 2024 | 87.71 | 87.86 | 86.64 | 87.54 | 87.54 | 0.54% | 98,053 |
| Oct 15, 2024 | 87.11 | 88.03 | 85.66 | 87.07 | 87.07 | -0.14% | 104,313 |
| Oct 14, 2024 | 86.55 | 87.44 | 86.30 | 87.19 | 87.19 | 1.25% | 124,085 |
| Oct 11, 2024 | 84.61 | 86.42 | 84.61 | 86.11 | 86.11 | 0.94% | 116,080 |
| Oct 10, 2024 | 84.86 | 86.05 | 84.40 | 85.31 | 85.31 | - | 108,307 |
| Oct 9, 2024 | 85.16 | 85.74 | 84.80 | 85.31 | 85.31 | 0.18% | 87,271 |
| Oct 8, 2024 | 83.33 | 85.19 | 83.33 | 85.16 | 85.16 | 1.70% | 107,522 |
| Oct 7, 2024 | 84.33 | 84.90 | 83.43 | 83.74 | 83.74 | -0.71% | 69,213 |
| Oct 4, 2024 | 83.74 | 84.69 | 83.07 | 84.34 | 84.34 | 2.57% | 71,697 |
| Oct 3, 2024 | 81.89 | 83.18 | 81.29 | 82.23 | 82.23 | -0.54% | 63,572 |
| Oct 2, 2024 | 82.39 | 83.20 | 82.13 | 82.68 | 82.68 | -0.79% | 77,158 |
| Oct 1, 2024 | 85.33 | 85.76 | 82.42 | 83.34 | 83.34 | -2.10% | 84,545 |
| Sep 30, 2024 | 85.30 | 85.86 | 84.31 | 85.13 | 85.13 | -0.63% | 83,993 |
| Sep 27, 2024 | 85.67 | 86.25 | 85.40 | 85.67 | 85.67 | 0.62% | 88,590 |
| Sep 26, 2024 | 85.99 | 86.01 | 84.02 | 85.14 | 85.14 | 0.21% | 96,620 |
| Sep 25, 2024 | 85.51 | 85.75 | 84.91 | 84.96 | 84.96 | -0.70% | 99,582 |
| Sep 24, 2024 | 84.70 | 85.65 | 83.83 | 85.56 | 85.56 | 1.28% | 182,698 |
| Sep 23, 2024 | 84.16 | 84.90 | 84.16 | 84.48 | 84.48 | 0.54% | 104,712 |
| Sep 20, 2024 | 84.05 | 84.37 | 82.97 | 84.03 | 84.03 | -0.08% | 74,725 |
| Sep 19, 2024 | 83.99 | 84.98 | 83.57 | 84.10 | 84.10 | 3.38% | 283,216 |
| Sep 18, 2024 | 81.58 | 83.50 | 81.35 | 81.35 | 81.35 | -0.31% | 110,187 |
| Sep 17, 2024 | 81.32 | 82.50 | 81.32 | 81.60 | 81.60 | 0.97% | 115,732 |
| Sep 16, 2024 | 80.50 | 81.22 | 79.92 | 80.82 | 80.82 | -0.32% | 51,745 |
| Sep 13, 2024 | 80.24 | 81.38 | 80.24 | 81.08 | 81.08 | 1.19% | 103,099 |
| Sep 12, 2024 | 78.92 | 80.51 | 78.60 | 80.13 | 80.13 | 2.26% | 99,660 |
| Sep 11, 2024 | 76.55 | 78.77 | 75.74 | 78.36 | 78.36 | 1.74% | 50,801 |
| Sep 10, 2024 | 76.39 | 77.09 | 75.50 | 77.02 | 77.02 | 1.05% | 55,510 |
| Sep 9, 2024 | 75.17 | 76.60 | 74.98 | 76.22 | 76.22 | 3.00% | 62,221 |
| Sep 6, 2024 | 78.00 | 78.40 | 73.87 | 74.00 | 74.00 | -3.61% | 125,573 |
| Sep 5, 2024 | 76.27 | 77.83 | 76.27 | 76.77 | 76.77 | 0.56% | 65,779 |
| Sep 4, 2024 | 75.71 | 77.47 | 75.40 | 76.34 | 76.34 | -0.18% | 85,194 |
| Sep 3, 2024 | 78.98 | 78.98 | 76.17 | 76.48 | 76.48 | -3.42% | 108,091 |
| Aug 30, 2024 | 79.21 | 79.55 | 77.97 | 79.19 | 79.19 | 0.70% | 66,667 |
| Aug 29, 2024 | 78.76 | 80.37 | 78.64 | 78.64 | 78.64 | 0.42% | 96,184 |
| Aug 28, 2024 | 79.96 | 79.96 | 77.57 | 78.31 | 78.31 | -2.25% | 98,677 |
| Aug 27, 2024 | 79.97 | 80.68 | 79.75 | 80.11 | 80.11 | -0.43% | 73,589 |
| Aug 26, 2024 | 81.60 | 82.00 | 80.42 | 80.46 | 80.46 | -1.54% | 69,954 |
| Aug 23, 2024 | 79.54 | 81.90 | 79.54 | 81.72 | 81.72 | 3.89% | 150,443 |
| Aug 22, 2024 | 80.58 | 80.74 | 78.60 | 78.66 | 78.66 | -2.30% | 142,803 |
| Aug 21, 2024 | 78.87 | 80.57 | 78.76 | 80.51 | 80.51 | 2.50% | 101,674 |
| Aug 20, 2024 | 79.58 | 80.04 | 78.27 | 78.55 | 78.55 | -1.05% | 131,028 |
| Aug 19, 2024 | 78.06 | 79.42 | 77.96 | 79.38 | 79.38 | 1.63% | 104,978 |
| Aug 16, 2024 | 76.96 | 78.13 | 76.96 | 78.11 | 78.11 | 1.13% | 79,107 |
| Aug 15, 2024 | 76.20 | 77.83 | 75.80 | 77.24 | 77.24 | 2.75% | 96,914 |
| Aug 14, 2024 | 75.90 | 76.26 | 74.51 | 75.17 | 75.17 | -0.61% | 84,512 |
| Aug 13, 2024 | 73.45 | 75.75 | 73.38 | 75.63 | 75.63 | 3.56% | 94,022 |
| Aug 12, 2024 | 73.52 | 73.90 | 72.53 | 73.03 | 73.03 | -1.03% | 93,061 |
| Aug 9, 2024 | 72.80 | 74.09 | 72.80 | 73.79 | 73.79 | 1.00% | 126,272 |
| Aug 8, 2024 | 70.98 | 73.39 | 70.40 | 73.06 | 73.06 | 4.99% | 124,863 |
| Aug 7, 2024 | 71.97 | 72.59 | 69.52 | 69.59 | 69.59 | -1.26% | 193,067 |
| Aug 6, 2024 | 69.02 | 71.31 | 67.81 | 70.48 | 70.48 | 3.56% | 277,602 |
| Aug 5, 2024 | 65.07 | 70.00 | 64.00 | 68.06 | 68.06 | -7.26% | 214,624 |
| Aug 2, 2024 | 73.91 | 74.50 | 72.00 | 73.39 | 73.39 | -2.67% | 150,713 |
| Aug 1, 2024 | 78.34 | 78.90 | 74.51 | 75.40 | 75.40 | -3.07% | 141,335 |