Skip to main content
logo
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
134.69
+3.75 (2.86%)
Apr 15, 2026, 12:05 PM EDT - Market open

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026132.45134.25132.02133.65-2.07%39,244
Apr 14, 2026129.14131.61129.14130.94130.943.02%8,579
Apr 13, 2026122.29127.16122.28127.10127.102.97%10,086
Apr 10, 2026123.28123.62122.00123.44123.440.80%10,158
Apr 9, 2026124.46124.50121.06122.46122.46-1.95%29,759
Apr 8, 2026128.94129.96124.07124.89124.892.06%23,872
Apr 7, 2026122.93122.93119.38122.37122.370.07%19,568
Apr 6, 2026122.43123.76121.50122.29122.290.57%23,129
Apr 2, 2026117.71121.60116.52121.60121.600.26%124,125
Apr 1, 2026122.53122.85120.35121.28121.280.56%119,831
Mar 31, 2026116.05120.89116.05120.61120.615.38%120,997
Mar 30, 2026117.08117.12113.36114.45114.45-1.11%88,800
Mar 27, 2026118.41118.41115.26115.74115.74-3.64%160,703
Mar 26, 2026122.76124.78120.06120.11120.11-3.89%139,687
Mar 25, 2026125.85127.71124.44124.97124.971.82%107,634
Mar 24, 2026126.37126.74122.03122.74122.74-3.45%136,300
Mar 23, 2026126.12128.76125.79127.13127.132.22%113,400
Mar 20, 2026127.09127.09123.39124.37124.37-2.27%109,700
Mar 19, 2026126.16128.21125.51127.26127.26-1.07%76,879
Mar 18, 2026129.87130.98128.64128.64128.64-1.84%60,814
Mar 17, 2026129.68131.83129.64131.05131.050.97%59,881
Mar 16, 2026128.73130.51128.67129.79129.792.91%76,995
Mar 13, 2026128.93130.00125.67126.12126.12-0.76%53,171
Mar 12, 2026129.26130.58127.02127.08127.08-2.65%47,138
Mar 11, 2026130.23132.50129.23130.54130.540.83%61,997
Mar 10, 2026131.05131.50129.09129.46129.46-0.56%76,976
Mar 9, 2026126.43130.79126.12130.19130.191.94%115,317
Mar 6, 2026127.76129.49127.17127.71127.71-2.28%120,215
Mar 5, 2026129.98132.87128.84130.69130.69-0.14%114,782
Mar 4, 2026127.55131.51127.55130.87130.873.99%137,587
Mar 3, 2026123.19126.91121.11125.85125.85-1.07%247,269
Mar 2, 2026121.94127.48121.94127.21127.211.81%166,450
Feb 27, 2026124.74125.56123.66124.95124.95-1.88%173,275
Feb 26, 2026126.63127.76125.22127.35127.350.20%131,976
Feb 25, 2026124.30127.52124.03127.10127.104.04%257,230
Feb 24, 2026118.84122.26118.47122.17122.172.56%151,678
Feb 23, 2026122.01122.01118.28119.12119.12-3.77%110,342
Feb 20, 2026123.17125.92123.11123.79123.79-0.53%187,770
Feb 19, 2026123.04124.45122.26124.45124.450.67%79,518
Feb 18, 2026122.32125.32120.66123.62123.621.05%85,970
Feb 17, 2026121.97123.50119.51122.33122.33-0.74%154,754
Feb 13, 2026122.19124.68121.09123.24123.242.02%147,740
Feb 12, 2026126.27126.27119.36120.80120.80-3.88%200,349
Feb 11, 2026128.77128.77123.07125.67125.67-2.17%180,725
Feb 10, 2026128.51129.99127.72128.46128.460.42%286,782
Feb 9, 2026123.78128.86123.31127.92127.923.18%126,941
Feb 6, 2026120.60124.50120.48123.98123.985.51%232,748
Feb 5, 2026121.88123.33116.83117.51117.51-5.73%214,810
Feb 4, 2026128.66128.66122.74124.65124.65-4.85%346,699
Feb 3, 2026135.64135.64127.89131.01131.01-2.72%310,084