ARK Next Generation Internet ETF (ARKW)

BATS: ARKW · Real-Time Price · USD

148.42

+2.44 (1.67%)

At close: Jul 14, 2026, 4:00 PM EDT

145.02

-3.40 (-2.29%)

After-hours: Jul 14, 2026, 4:36 PM EDT

ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	146.32	148.88	146.32	148.61	-	1.80%	43,010
Jul 13, 2026	146.14	148.01	145.40	145.98	145.98	-1.64%	10,017
Jul 10, 2026	150.26	151.23	147.32	148.42	148.42	-0.75%	12,402
Jul 9, 2026	145.53	149.54	145.53	149.54	149.54	2.52%	21,294
Jul 8, 2026	144.82	146.16	143.28	145.87	145.87	-0.92%	3,892
Jul 7, 2026	148.41	149.09	146.47	147.22	147.22	-1.85%	7,838
Jul 6, 2026	144.95	150.70	144.89	150.00	150.00	3.32%	108,270
Jul 2, 2026	147.13	149.02	144.17	145.18	145.18	-0.87%	74,798
Jul 1, 2026	144.59	148.49	144.39	146.45	146.45	1.10%	67,887
Jun 30, 2026	142.79	145.40	142.46	144.86	144.86	0.58%	45,812
Jun 29, 2026	140.99	144.26	140.00	144.02	144.02	3.45%	54,106
Jun 26, 2026	134.56	139.50	134.56	139.22	139.22	2.60%	48,818
Jun 25, 2026	139.57	139.57	135.39	135.69	135.69	-2.01%	63,734
Jun 24, 2026	139.68	140.92	137.60	138.48	138.48	-1.58%	74,812
Jun 23, 2026	139.38	142.25	138.95	140.70	140.70	-1.79%	94,482
Jun 22, 2026	144.01	148.41	142.80	143.27	143.27	-2.29%	114,549
Jun 18, 2026	145.74	146.63	143.16	146.63	146.63	1.82%	70,501
Jun 17, 2026	146.26	148.20	143.76	144.01	144.01	-1.33%	100,446
Jun 16, 2026	147.16	148.78	145.50	145.95	145.95	-1.01%	91,336
Jun 15, 2026	145.50	148.52	144.35	147.44	147.44	4.36%	87,921
Jun 12, 2026	140.06	141.49	136.82	141.28	141.28	0.87%	99,682
Jun 11, 2026	136.96	140.30	134.94	140.06	140.06	3.23%	100,101
Jun 10, 2026	136.74	140.06	135.60	135.68	135.68	-2.16%	59,139
Jun 9, 2026	141.25	142.94	134.00	138.68	138.68	-1.67%	90,159
Jun 8, 2026	140.96	142.00	139.46	141.04	141.04	2.25%	67,749
Jun 5, 2026	143.94	144.07	136.70	137.93	137.93	-5.82%	177,713
Jun 4, 2026	144.80	147.39	144.21	146.45	146.45	-0.08%	67,172
Jun 3, 2026	150.10	150.10	146.28	146.57	146.57	-2.98%	89,286
Jun 2, 2026	152.04	152.45	150.00	151.07	151.07	-2.02%	101,471
Jun 1, 2026	151.64	155.07	151.25	154.18	154.18	0.78%	106,793
May 29, 2026	150.01	153.49	149.59	152.99	152.99	1.84%	163,182
May 28, 2026	145.71	150.22	145.21	150.22	150.22	2.78%	111,074
May 27, 2026	145.76	147.42	145.76	146.16	146.16	0.09%	158,804
May 26, 2026	146.12	147.32	145.37	146.03	146.03	0.52%	126,875
May 22, 2026	146.35	147.51	145.06	145.28	145.28	-0.07%	70,521
May 21, 2026	143.69	146.43	143.36	145.38	145.38	0.40%	94,281
May 20, 2026	142.47	144.87	141.68	144.80	144.80	2.43%	115,231
May 19, 2026	141.77	143.10	140.41	141.36	141.36	-1.18%	78,827
May 18, 2026	142.67	144.73	141.28	143.05	143.05	-0.04%	100,852
May 15, 2026	144.59	145.52	142.62	143.11	143.11	-3.07%	129,930
May 14, 2026	145.10	149.12	144.53	147.65	147.65	1.29%	177,056
May 13, 2026	145.79	146.99	142.73	145.77	145.77	0.08%	78,809
May 12, 2026	146.98	147.67	143.11	145.66	145.66	-2.13%	211,763
May 11, 2026	146.68	149.68	146.00	148.83	148.83	1.32%	123,543
May 8, 2026	145.29	147.12	144.00	146.89	146.89	0.77%	98,754
May 7, 2026	146.96	147.59	144.11	145.77	145.77	-0.12%	107,474
May 6, 2026	144.36	146.09	143.56	145.94	145.94	3.03%	105,771
May 5, 2026	143.55	143.70	141.61	141.65	141.65	-0.91%	97,913
May 4, 2026	141.07	144.32	141.07	142.95	142.95	2.09%	178,384
May 1, 2026	137.72	140.64	137.72	140.03	140.03	2.22%	74,024