Skip to main content
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
94.67
-1.69 (-1.75%)
At close: Mar 31, 2025, 4:00 PM
94.89
+0.22 (0.23%)
After-hours: Mar 31, 2025, 7:51 PM EDT

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202593.0995.0291.0794.6794.67-1.75%403,270
Mar 28, 202599.5099.5095.8796.3696.36-4.08%121,725
Mar 27, 2025101.00102.5299.96100.46100.46-1.32%103,253
Mar 26, 2025105.31105.45101.00101.80101.80-3.81%189,923
Mar 25, 2025105.53106.25104.70105.83105.830.71%201,689
Mar 24, 2025102.77105.24102.76105.08105.084.96%217,672
Mar 21, 202597.03100.1896.68100.11100.111.95%125,795
Mar 20, 202596.8899.8796.8898.2098.200.17%61,562
Mar 19, 202595.8599.6595.8598.0398.033.66%242,602
Mar 18, 202595.9896.2393.5994.5794.57-2.89%153,662
Mar 17, 202595.9398.3595.5497.3897.381.14%119,358
Mar 14, 202594.7796.5794.5596.2896.284.58%192,710
Mar 13, 202595.5095.5791.5492.0692.06-4.33%168,256
Mar 12, 202597.0097.5694.1096.2396.232.82%215,652
Mar 11, 202592.0095.2091.4393.5993.592.18%255,312
Mar 10, 202597.3397.3390.5991.5991.59-9.15%374,509
Mar 7, 2025101.01102.8396.51100.82100.82-0.76%321,283
Mar 6, 2025104.43106.60101.19101.59101.59-5.02%151,403
Mar 5, 2025104.43107.09102.89106.96106.963.16%250,733
Mar 4, 2025101.50106.2598.49103.68103.68-0.18%798,991
Mar 3, 2025110.31110.90102.91103.87103.87-2.98%292,761
Feb 28, 2025104.35107.19103.08107.06107.061.57%207,089
Feb 27, 2025109.52110.07105.19105.40105.40-2.35%205,565
Feb 26, 2025108.03109.97107.25107.94107.940.55%123,835
Feb 25, 2025110.81110.81105.52107.35107.35-4.50%370,613
Feb 24, 2025114.64115.00110.60112.41112.41-2.18%317,899
Feb 21, 2025121.30121.30114.68114.92114.92-4.81%407,942
Feb 20, 2025121.78121.78117.82120.73120.73-0.95%192,964
Feb 19, 2025123.79123.99121.44121.89121.89-1.59%224,279
Feb 18, 2025125.80125.95122.73123.86123.86-1.42%186,911
Feb 14, 2025125.39126.12124.43125.64125.641.25%315,908
Feb 13, 2025121.20124.14121.20124.09124.092.39%394,482
Feb 12, 2025118.16121.77117.80121.19121.191.52%273,424
Feb 11, 2025121.08121.50119.08119.37119.37-2.27%129,661
Feb 10, 2025122.16123.08121.84122.14122.140.90%146,123
Feb 7, 2025121.47123.39120.75121.05121.050.47%203,227
Feb 6, 2025120.21120.67119.05120.48120.48-0.95%152,532
Feb 5, 2025120.97121.75120.50121.63121.630.13%101,890
Feb 4, 2025119.84121.72119.84121.47121.472.46%206,594
Feb 3, 2025115.74119.47115.10118.55118.55-1.57%349,250
Jan 31, 2025122.30123.64120.13120.44120.44-1.09%214,721
Jan 30, 2025121.38122.51120.96121.77121.771.45%176,262
Jan 29, 2025119.16120.68118.02120.03120.030.62%108,578
Jan 28, 2025116.26119.75115.50119.29119.293.17%124,730
Jan 27, 2025114.42117.39113.64115.63115.63-2.68%191,943
Jan 24, 2025119.15120.42118.53118.81118.810.16%160,208
Jan 23, 2025116.71118.80116.58118.62118.620.77%133,923
Jan 22, 2025118.12118.54117.55117.71117.71-0.05%213,216
Jan 21, 2025117.10118.50114.81117.77117.771.89%157,135
Jan 17, 2025115.88116.83114.97115.58115.581.82%144,022