Skip to main content
logo
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
158.06
+2.46 (1.58%)
At close: Sep 8, 2025, 4:00 PM
159.00
+0.94 (0.59%)
After-hours: Sep 8, 2025, 5:46 PM EDT

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025157.28158.71157.03158.06158.061.58%250,683
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
Aug 20, 2025153.09153.88149.11153.62153.62-0.29%686,587
Aug 19, 2025159.72159.75153.67154.07154.07-3.58%631,580
Aug 18, 2025158.61160.25157.70159.79159.790.05%342,013
Aug 15, 2025159.73160.03158.48159.70159.70-0.19%133,963
Aug 14, 2025160.79161.87159.05160.01160.01-1.32%882,383
Aug 13, 2025163.18164.72161.57162.15162.15-0.12%660,889
Aug 12, 2025162.10162.50159.58162.34162.341.61%953,853
Aug 11, 2025160.02163.19159.51159.77159.770.63%685,684
Aug 8, 2025157.80159.38157.15158.77158.770.61%251,422
Aug 7, 2025159.04159.70155.44157.81157.810.46%438,002
Aug 6, 2025153.49157.17153.37157.09157.092.73%440,515
Aug 5, 2025154.12155.19152.03152.91152.91-1.19%541,640
Aug 4, 2025152.20154.95151.48154.75154.753.05%399,867
Aug 1, 2025152.53152.99148.27150.17150.17-4.94%1,062,270
Jul 31, 2025161.10161.24157.42157.97157.970.25%452,109
Jul 30, 2025156.01158.66155.92157.58157.581.21%232,304
Jul 29, 2025158.76159.00154.89155.70155.70-1.61%203,608
Jul 28, 2025158.91159.33157.75158.24158.240.42%134,452
Jul 25, 2025156.17158.39155.98157.58157.580.81%109,590
Jul 24, 2025157.16157.50155.27156.31156.31-0.79%177,448
Jul 23, 2025157.95157.95155.60157.55157.550.37%180,445
Jul 22, 2025159.29159.65154.63156.97156.97-1.52%326,923
Jul 21, 2025161.65162.50159.24159.39159.39-0.40%290,356
Jul 18, 2025160.37162.79159.00160.03160.030.67%297,875
Jul 17, 2025157.44159.86156.50158.96158.961.22%329,129
Jul 16, 2025153.35157.80153.11157.04157.043.35%411,715
Jul 15, 2025153.34154.11151.37151.95151.95-0.36%189,290
Jul 14, 2025150.23152.87150.12152.50152.502.12%272,224
Jul 11, 2025150.68151.35148.71149.33149.33-0.97%184,907
Jul 10, 2025150.96151.30148.41150.80150.800.51%196,328
Jul 9, 2025148.60150.06147.72150.04150.041.75%169,045
Jul 8, 2025148.68149.56146.96147.46147.46-0.67%313,697
Jul 7, 2025147.07148.50145.53148.46148.460.25%275,956
Jul 3, 2025147.17148.20146.67148.08148.081.21%166,638
Jul 2, 2025144.56147.20144.17146.31146.311.28%193,857
Jul 1, 2025146.35147.56143.07144.46144.46-2.14%232,569
Jun 30, 2025147.05147.90146.55147.62147.621.35%282,322
Jun 27, 2025148.37148.37144.16145.65145.65-1.52%215,750