ARK Next Generation Internet ETF (ARKW) Historical Stock Data
76.22 ↑0.34 (0.45%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARKW is down -0.06% a day on average. There have been 13 days where ARK Next Generation Internet ETF closed green and 17 days where ARKW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 75.72 | 76.22 | ↑$0.50 (0.66%) | 75.06 | 76.45 | 247.63K |
| 2024-04-25 | 73.53 | 75.88 | ↑$2.35 (3.20%) | 73.27 | 75.89 | 153.32K |
| 2024-04-24 | 77.31 | 75.92 | ↓$1.39 (-1.80%) | 75.26 | 77.56 | 228.57K |
| 2024-04-23 | 74.57 | 76.35 | ↑$1.78 (2.39%) | 74.57 | 76.71 | 209.26K |
| 2024-04-22 | 73.45 | 73.98 | ↑$0.53 (0.72%) | 72.47 | 74.41 | 152.31K |
| 2024-04-19 | 74.12 | 72.82 | ↓$1.30 (-1.75%) | 72.49 | 74.89 | 170.01K |
| 2024-04-18 | 74.45 | 74.40 | ↓$0.05 (-0.07%) | 73.81 | 75.70 | 271.25K |
| 2024-04-17 | 75.60 | 74.41 | ↓$1.19 (-1.57%) | 73.71 | 75.99 | 279.37K |
| 2024-04-16 | 75.45 | 75.25 | ↓$0.20 (-0.27%) | 74.33 | 75.87 | 237.08K |
| 2024-04-15 | 79.35 | 75.71 | ↓$3.64 (-4.59%) | 75.57 | 79.39 | 278.06K |
| 2024-04-12 | 81.14 | 79.14 | ↓$2.00 (-2.46%) | 78.86 | 81.44 | 352.09K |
| 2024-04-11 | 81.13 | 81.82 | ↑$0.69 (0.85%) | 80.18 | 82.13 | 168.22K |
| 2024-04-10 | 79.75 | 80.68 | ↑$0.93 (1.17%) | 79.50 | 81.12 | 129.28K |
| 2024-04-09 | 81.63 | 81.44 | ↓$0.19 (-0.23%) | 80.79 | 82.06 | 161.48K |
| 2024-04-08 | 81.67 | 81.75 | ↑$0.08 (0.10%) | 81.22 | 82.09 | 155.69K |
| 2024-04-05 | 79.14 | 80.00 | ↑$0.86 (1.09%) | 79.00 | 80.81 | 122.97K |
| 2024-04-04 | 81.53 | 79.59 | ↓$1.94 (-2.38%) | 79.59 | 82.19 | 184.86K |
| 2024-04-03 | 79.66 | 80.66 | ↑$1.00 (1.26%) | 79.58 | 80.93 | 234.42K |
| 2024-04-02 | 79.35 | 80.27 | ↑$0.92 (1.16%) | 78.57 | 80.31 | 230.34K |
| 2024-04-01 | 83.08 | 82.11 | ↓$0.97 (-1.17%) | 81.44 | 83.26 | 230.71K |
| 2024-03-29 | 83.36 | 83.30 | ↓$0.06 (-0.07%) | 83.10 | 84.09 | 234.07K |
| 2024-03-28 | 83.36 | 83.30 | ↓$0.06 (-0.07%) | 83.10 | 84.09 | 230.52K |
| 2024-03-27 | 84.81 | 82.95 | ↓$1.86 (-2.19%) | 82.30 | 85.00 | 538.83K |
| 2024-03-26 | 84.36 | 83.44 | ↓$0.92 (-1.09%) | 83.38 | 84.73 | 138.82K |
| 2024-03-25 | 81.65 | 83.69 | ↑$2.04 (2.50%) | 81.64 | 83.83 | 189K |
| 2024-03-22 | 81.70 | 81.41 | ↓$0.29 (-0.35%) | 80.85 | 82.31 | 163.70K |
| 2024-03-21 | 83.20 | 82.66 | ↓$0.54 (-0.65%) | 82.65 | 84.24 | 252.77K |
| 2024-03-20 | 79.46 | 82.15 | ↑$2.69 (3.39%) | 79.07 | 82.26 | 201.97K |
| 2024-03-19 | 78.61 | 79.19 | ↑$0.58 (0.74%) | 77.47 | 79.51 | 364.63K |
| 2024-03-18 | 80.32 | 80.20 | ↓$0.12 (-0.15%) | 79.21 | 80.70 | 264.30K |
Create an account or log in to view more rows.
$ARKW buying this dip
$ARKW R-E-L-A-X Green is coming
$ARKW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ARKW get ready bears and bulls
$ARKW I'm friggin bored. Just give us our money already
$ARKW low volume today isn’t necessarily a bad thing
$ARKW green shoots
$ARKW I'll say it again slowwwllyyyy! Better stocks to short by far
$ARKW Buying more
$ARKW lock and load