Skip to main content
logo
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
152.99
+2.77 (1.84%)
May 29, 2026, 4:00 PM EDT - Market closed

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026150.03153.33149.75152.99152.991.84%18,174
May 28, 2026145.71150.22145.00150.22150.222.78%18,371
May 27, 2026145.89147.32145.58146.16146.160.09%23,595
May 26, 2026146.12147.38145.59146.03146.030.52%20,843
May 22, 2026145.41147.50145.21145.28145.28-0.07%11,350
May 21, 2026143.69146.49143.49145.38145.380.40%12,149
May 20, 2026141.50144.80141.50144.80144.802.43%11,606
May 19, 2026141.77143.05140.41141.36141.36-1.18%13,274
May 18, 2026142.67144.73141.17143.05143.05-0.04%19,064
May 15, 2026144.59145.52142.62143.11143.11-3.07%129,930
May 14, 2026145.10149.12144.53147.65147.651.29%177,056
May 13, 2026145.79146.99142.73145.77145.770.08%78,809
May 12, 2026146.98147.67143.11145.66145.66-2.13%211,763
May 11, 2026146.68149.68146.00148.83148.831.32%123,543
May 8, 2026145.29147.12144.00146.89146.890.77%98,754
May 7, 2026146.96147.59144.11145.77145.77-0.12%107,474
May 6, 2026144.36146.09143.56145.94145.943.03%105,771
May 5, 2026143.55143.70141.61141.65141.65-0.91%97,913
May 4, 2026141.07144.32141.07142.95142.952.09%178,384
May 1, 2026137.72140.64137.72140.03140.032.22%74,024
Apr 30, 2026136.49137.74134.69136.99136.991.12%64,456
Apr 29, 2026135.44135.80133.61135.47135.47-0.67%83,633
Apr 28, 2026135.64137.50135.24136.39136.39-1.52%92,048
Apr 27, 2026138.66139.16137.84138.50138.50-0.91%89,917
Apr 24, 2026139.04139.77137.36139.77139.772.23%101,769
Apr 23, 2026139.05139.37134.90136.72136.72-3.08%113,489
Apr 22, 2026139.32141.20139.31141.06141.063.13%76,925
Apr 21, 2026139.79140.75136.71136.78136.78-1.89%134,118
Apr 20, 2026137.86139.55136.45139.41139.410.22%102,033
Apr 17, 2026139.14141.08138.56139.11139.111.19%130,369
Apr 16, 2026136.94137.73134.52137.48137.481.14%319,364
Apr 15, 2026132.45136.02132.02135.93135.933.81%132,298
Apr 14, 2026129.14131.61129.14130.94130.943.02%80,999
Apr 13, 2026122.58127.22122.58127.10127.102.97%76,929
Apr 10, 2026123.47123.88121.74123.44123.440.80%62,031
Apr 9, 2026124.46124.50121.09122.46122.46-1.95%120,732
Apr 8, 2026128.94129.83124.07124.89124.892.06%126,312
Apr 7, 2026120.93122.73119.47122.37122.370.07%92,045
Apr 6, 2026122.43123.73121.20122.29122.290.57%111,550
Apr 2, 2026117.71121.60116.52121.60121.600.26%124,338
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