Skip to main content
logo
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
143.27
-3.36 (-2.29%)
At close: Jun 22, 2026, 4:00 PM EDT
143.37
+0.10 (0.07%)
After-hours: Jun 22, 2026, 8:00 PM EDT

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026144.01148.08143.00143.27143.27-2.29%21,140
Jun 18, 2026144.01146.63143.50146.63146.631.82%7,474
Jun 17, 2026146.26148.20144.00144.01144.01-1.33%11,416
Jun 16, 2026147.16148.78145.51145.95145.95-1.01%15,487
Jun 15, 2026145.50148.50145.43147.44147.444.36%13,967
Jun 12, 2026140.06141.54138.39141.28141.280.87%27,930
Jun 11, 2026136.96140.23135.00140.06140.063.23%20,598
Jun 10, 2026136.74140.00135.60135.68135.68-2.16%10,617
Jun 9, 2026141.25143.16134.00138.68138.68-1.67%13,073
Jun 8, 2026140.96141.81139.42141.04141.042.25%11,158
Jun 5, 2026143.94143.94136.89137.93137.93-5.82%15,358
Jun 4, 2026145.49147.22144.80146.45146.45-0.08%10,565
Jun 3, 2026150.10150.10146.18146.57146.57-2.98%13,777
Jun 2, 2026153.98153.98150.36151.07151.07-2.02%8,995
Jun 1, 2026151.64155.07151.29154.18154.180.78%13,578
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