ARK Next Generation Technology ETF (ARKW)

BATS: ARKW · Real-Time Price · USD

167.14

+3.06 (1.86%)

At close: Oct 9, 2026, 4:00 PM EDT

167.42

+0.28 (0.17%)

After-hours: Oct 9, 2026, 8:00 PM EDT

ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	166.06	167.67	165.41	167.14	167.14	1.86%	235,789
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
Aug 27, 2026	157.04	159.28	156.40	158.50	158.50	2.24%	64,457
Aug 26, 2026	154.04	155.90	154.04	155.02	155.02	-0.39%	30,980
Aug 25, 2026	153.67	156.28	153.67	155.62	155.62	1.61%	30,889
Aug 24, 2026	154.65	155.79	153.00	153.16	153.16	-1.50%	44,899
Aug 21, 2026	153.76	155.74	153.35	155.49	155.49	2.72%	58,292
Aug 20, 2026	152.02	152.02	150.40	151.38	151.38	0.34%	52,266
Aug 19, 2026	149.58	152.30	148.27	150.86	150.86	1.39%	42,976
Aug 18, 2026	149.86	150.50	148.55	148.79	148.79	-2.20%	29,300
Aug 17, 2026	152.45	153.36	152.13	152.13	152.13	-0.14%	45,164
Aug 14, 2026	153.88	153.91	152.14	152.35	152.35	-1.11%	41,290
Aug 13, 2026	150.45	154.70	150.45	154.06	154.06	1.94%	72,458
Aug 12, 2026	151.46	151.46	149.67	151.13	151.13	0.81%	51,486
Aug 11, 2026	150.23	150.43	148.54	149.91	149.91	0.22%	42,685
Aug 10, 2026	147.34	150.08	147.34	149.58	149.58	1.12%	52,027
Aug 7, 2026	145.49	148.13	145.41	147.92	147.92	3.11%	50,312
Aug 6, 2026	142.51	144.77	142.35	143.47	143.47	-1.26%	34,680
Aug 5, 2026	147.00	147.62	145.30	145.30	145.30	-1.17%	33,369
Aug 4, 2026	141.97	147.30	141.97	147.02	147.02	4.37%	72,738
Aug 3, 2026	136.63	141.32	135.77	140.87	140.87	2.95%	83,946
Jul 31, 2026	138.53	139.22	134.71	136.84	136.84	-1.02%	43,658