ARK Next Generation Internet ETF (ARKW) Historical Stock Data
156.82 ↑1.00 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKW is down -0.36% a day on average. There have been 17 days where ARK Next Generation Internet ETF closed green and 13 days where ARKW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 156.74 | 156.82 | ↑$0.08 (0.05%) | 155.11 | 157.22 | 78.41K |
| 2025-12-05 | 155.77 | 155.82 | ↑$0.05 (0.03%) | 155.31 | 157.79 | 97.19K |
| 2025-12-04 | 154.42 | 156.17 | ↑$1.75 (1.13%) | 153.00 | 156.31 | 94.55K |
| 2025-12-03 | 151.75 | 154.01 | ↑$2.26 (1.49%) | 150.49 | 154.58 | 136.18K |
| 2025-12-02 | 151.10 | 151.74 | ↑$0.64 (0.42%) | 151.09 | 153.73 | 180.98K |
| 2025-12-01 | 149.31 | 149.51 | ↑$0.19 (0.13%) | 147.61 | 150.45 | 111.07K |
| 2025-11-28 | 151.40 | 152.40 | ↑$1.00 (0.66%) | 151.38 | 152.86 | 52.06K |
| 2025-11-26 | 148.99 | 150.17 | ↑$1.18 (0.79%) | 148.04 | 150.56 | 136.30K |
| 2025-11-25 | 145.40 | 147.49 | ↑$2.09 (1.44%) | 142.65 | 147.54 | 102.87K |
| 2025-11-24 | 143.04 | 147.11 | ↑$4.07 (2.85%) | 143.02 | 147.50 | 583.61K |
| 2025-11-21 | 141.19 | 141.34 | ↑$0.16 (0.11%) | 137.02 | 143.39 | 204.92K |
| 2025-11-20 | 150.76 | 140.90 | ↓$9.86 (-6.54%) | 140.63 | 150.91 | 466.63K |
| 2025-11-19 | 149.12 | 147.34 | ↓$1.78 (-1.19%) | 145.55 | 150.15 | 151.50K |
| 2025-11-18 | 148.23 | 148.99 | ↑$0.76 (0.51%) | 146.71 | 150.95 | 283.54K |
| 2025-11-17 | 152.89 | 149.89 | ↓$3.00 (-1.96%) | 148.62 | 154.51 | 134.42K |
| 2025-11-14 | 150.62 | 154.10 | ↑$3.48 (2.31%) | 149.75 | 156.89 | 203.19K |
| 2025-11-13 | 161.48 | 154.91 | ↓$6.57 (-4.07%) | 153.95 | 161.65 | 142.62K |
| 2025-11-12 | 165.82 | 163.21 | ↓$2.61 (-1.57%) | 162.38 | 166.18 | 131.99K |
| 2025-11-11 | 165.31 | 164.18 | ↓$1.13 (-0.68%) | 163.81 | 165.97 | 108.61K |
| 2025-11-10 | 167.11 | 167.09 | ↓$0.02 (-0.01%) | 165.64 | 167.77 | 159.56K |
| 2025-11-07 | 158.78 | 162.48 | ↑$3.70 (2.33%) | 156.09 | 162.49 | 252.78K |
| 2025-11-06 | 169.00 | 161.69 | ↓$7.32 (-4.33%) | 161.28 | 169.00 | 265.16K |
| 2025-11-05 | 167.70 | 168.81 | ↑$1.11 (0.66%) | 166.28 | 169.99 | 119.93K |
| 2025-11-04 | 169.53 | 166.49 | ↓$3.04 (-1.79%) | 166.34 | 171.99 | 187.23K |
| 2025-11-03 | 177.52 | 175.02 | ↓$2.50 (-1.41%) | 173.66 | 177.52 | 163.07K |
| 2025-10-31 | 175.28 | 176.90 | ↑$1.62 (0.92%) | 174.88 | 178.68 | 146.41K |
| 2025-10-30 | 175.98 | 171.70 | ↓$4.28 (-2.43%) | 171.67 | 176.05 | 114.46K |
| 2025-10-29 | 180.00 | 178.83 | ↓$1.17 (-0.65%) | 176.92 | 180.00 | 127.32K |
| 2025-10-28 | 181.11 | 179.69 | ↓$1.42 (-0.78%) | 179.66 | 181.54 | 183.35K |
| 2025-10-27 | 179.29 | 180.59 | ↑$1.30 (0.73%) | 178.57 | 181.63 | 322.37K |
Create an account or log in to view more rows.
$ARKW i'm out of slaps for the day
$ARKW HERE WE GO
$ARKW Starting a small position
$ARKW It's happening!
$ARKW gonna take my L with this one
$ARKW when this finally break out we could see huge upside
$ARKW buy and hold and get rewarded
$ARKW lmfao
lfg babies
$ARKW prepare your cash to buy dip
$ARKW buying this dip