ARK Next Generation Technology ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
138.82
+3.15 (2.32%)
At close: Nov 6, 2026, 4:00 PM EST
138.83
+0.01 (0.01%)
After-hours: Nov 6, 2026, 8:00 PM EST
ARKW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 139.07 | 140.12 | 137.43 | 138.82 | 138.82 | 2.32% | 130,968 |
| Nov 5, 2026 | 144.28 | 144.28 | 132.82 | 135.67 | 135.67 | -7.71% | 120,581 |
| Nov 4, 2026 | 144.96 | 149.29 | 144.96 | 147.00 | 147.00 | 0.74% | 152,384 |
| Nov 3, 2026 | 144.07 | 146.97 | 144.07 | 145.92 | 145.92 | 1.34% | 72,521 |
| Nov 2, 2026 | 148.00 | 148.88 | 143.89 | 143.99 | 143.99 | -2.06% | 62,405 |
| Oct 30, 2026 | 149.55 | 149.55 | 144.91 | 147.02 | 147.02 | -5.25% | 107,445 |
| Oct 29, 2026 | 153.66 | 156.00 | 153.48 | 155.16 | 155.16 | -1.06% | 27,822 |
| Oct 28, 2026 | 156.42 | 157.36 | 155.20 | 156.82 | 156.82 | -0.14% | 103,775 |
| Oct 27, 2026 | 155.11 | 157.59 | 155.02 | 157.04 | 157.04 | 1.51% | 265,489 |
| Oct 26, 2026 | 153.68 | 155.86 | 152.96 | 154.71 | 154.71 | -0.12% | 101,753 |
| Oct 23, 2026 | 154.40 | 156.05 | 154.22 | 154.89 | 154.89 | 0.13% | 36,689 |
| Oct 22, 2026 | 157.22 | 157.53 | 154.00 | 154.69 | 154.69 | -3.77% | 39,346 |
| Oct 21, 2026 | 159.12 | 161.62 | 159.12 | 160.75 | 160.75 | 2.15% | 59,453 |
| Oct 20, 2026 | 154.78 | 158.83 | 154.78 | 157.37 | 157.37 | 0.79% | 121,857 |
| Oct 19, 2026 | 157.02 | 157.71 | 155.50 | 156.13 | 156.13 | 0.83% | 57,416 |
| Oct 16, 2026 | 161.45 | 161.45 | 153.65 | 154.85 | 154.85 | -4.39% | 89,823 |
| Oct 15, 2026 | 155.21 | 161.96 | 154.50 | 161.96 | 161.96 | 1.43% | 42,046 |
| Oct 14, 2026 | 163.07 | 164.01 | 158.69 | 159.68 | 159.68 | -3.66% | 408,250 |
| Oct 13, 2026 | 164.66 | 166.63 | 164.66 | 165.75 | 165.75 | -0.20% | 36,048 |
| Oct 12, 2026 | 167.37 | 167.65 | 165.47 | 166.08 | 166.08 | -0.63% | 109,082 |
| Oct 9, 2026 | 166.06 | 167.67 | 165.41 | 167.14 | 167.14 | 1.86% | 235,788 |
| Oct 8, 2026 | 165.30 | 166.09 | 162.80 | 164.08 | 164.08 | -0.74% | 186,878 |
| Oct 7, 2026 | 164.54 | 165.30 | 163.87 | 165.30 | 165.30 | -1.21% | 39,467 |
| Oct 6, 2026 | 167.17 | 168.50 | 166.61 | 167.33 | 167.33 | 0.86% | 62,064 |
| Oct 5, 2026 | 163.56 | 166.50 | 163.56 | 165.90 | 165.90 | 1.85% | 170,367 |
| Oct 2, 2026 | 163.19 | 164.70 | 162.18 | 162.89 | 162.89 | 1.49% | 222,425 |
| Oct 1, 2026 | 161.41 | 161.61 | 159.80 | 160.50 | 160.50 | 0.22% | 68,350 |
| Sep 30, 2026 | 162.03 | 162.10 | 160.14 | 160.14 | 160.14 | -0.60% | 37,158 |
| Sep 29, 2026 | 161.65 | 161.65 | 160.65 | 161.10 | 161.10 | 0.33% | 22,880 |
| Sep 28, 2026 | 161.52 | 162.21 | 159.73 | 160.57 | 160.57 | -2.02% | 40,663 |
| Sep 25, 2026 | 165.74 | 165.74 | 163.25 | 163.88 | 163.88 | -0.91% | 37,736 |
| Sep 24, 2026 | 162.93 | 165.99 | 162.50 | 165.39 | 165.39 | 0.90% | 81,189 |
| Sep 23, 2026 | 165.35 | 166.36 | 163.62 | 163.91 | 163.91 | -1.19% | 87,836 |
| Sep 22, 2026 | 165.62 | 166.66 | 165.23 | 165.89 | 165.89 | 0.39% | 64,550 |
| Sep 21, 2026 | 162.00 | 165.77 | 161.95 | 165.24 | 165.24 | 3.94% | 101,065 |
| Sep 18, 2026 | 157.72 | 159.09 | 157.54 | 158.98 | 158.98 | 1.25% | 63,708 |
| Sep 17, 2026 | 155.93 | 157.01 | 155.20 | 157.01 | 157.01 | 2.37% | 46,311 |
| Sep 16, 2026 | 154.90 | 155.30 | 152.06 | 153.37 | 153.37 | -0.81% | 55,729 |
| Sep 15, 2026 | 156.33 | 156.60 | 154.04 | 154.63 | 154.63 | -2.48% | 72,499 |
| Sep 14, 2026 | 154.76 | 159.20 | 154.76 | 158.56 | 158.56 | 1.97% | 74,334 |
| Sep 11, 2026 | 155.79 | 157.90 | 155.44 | 155.49 | 155.49 | 0.50% | 51,717 |
| Sep 10, 2026 | 153.54 | 156.17 | 153.53 | 154.72 | 154.72 | -0.89% | 50,079 |
| Sep 9, 2026 | 158.77 | 159.06 | 156.11 | 156.11 | 156.11 | -1.23% | 57,539 |
| Sep 8, 2026 | 159.02 | 159.73 | 157.58 | 158.06 | 158.06 | -0.53% | 42,154 |
| Sep 4, 2026 | 157.96 | 159.91 | 157.96 | 158.91 | 158.91 | -0.94% | 48,174 |
| Sep 3, 2026 | 155.49 | 160.96 | 155.49 | 160.41 | 160.41 | 4.99% | 113,509 |
| Sep 2, 2026 | 152.25 | 153.59 | 151.76 | 152.78 | 152.78 | 0.20% | 23,895 |
| Sep 1, 2026 | 154.61 | 154.70 | 151.85 | 152.48 | 152.48 | -2.93% | 33,020 |
| Aug 31, 2026 | 154.50 | 157.69 | 154.08 | 157.08 | 157.08 | 1.22% | 43,457 |
| Aug 28, 2026 | 157.57 | 158.57 | 155.03 | 155.19 | 155.19 | -2.09% | 72,115 |