ARK Next Generation Internet ETF (ARKW) Historical Stock Data
54.38 ↓1.20 (-2.16%)
As of May 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ARKW is down -0.97% a day on average. There have been 11 days where ARK Next Generation Internet ETF closed green and 19 days where ARKW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 56.65 | 54.38 | ↓$2.27 (-4.01%) | 51.74 | 57.23 | 1.85M |
| 2022-05-19 | 53.08 | 55.58 | ↑$2.50 (4.71%) | 52.73 | 56.99 | 3.75M |
| 2022-05-18 | 54.35 | 53.14 | ↓$1.21 (-2.23%) | 52.78 | 56.21 | 2.63M |
| 2022-05-17 | 55.14 | 55.60 | ↑$0.46 (0.83%) | 52.78 | 56.34 | 2.09M |
| 2022-05-16 | 55.77 | 53.14 | ↓$2.63 (-4.72%) | 52.96 | 56.67 | 2.37M |
| 2022-05-13 | 53.36 | 56.36 | ↑$3.00 (5.62%) | 53.36 | 57.01 | 2.92M |
| 2022-05-12 | 46.05 | 50.53 | ↑$4.48 (9.73%) | 45.13 | 52.44 | 2.73M |
| 2022-05-11 | 50.90 | 47.91 | ↓$2.99 (-5.87%) | 47.65 | 53.06 | 3M |
| 2022-05-10 | 56.17 | 53.37 | ↓$2.80 (-4.98%) | 51.04 | 57.58 | 2.34M |
| 2022-05-09 | 58.54 | 54.22 | ↓$4.32 (-7.38%) | 53.71 | 59.28 | 2.65M |
| 2022-05-06 | 63.78 | 60.97 | ↓$2.81 (-4.41%) | 59.16 | 63.90 | 897.91K |
| 2022-05-05 | 68.24 | 63.93 | ↓$4.31 (-6.32%) | 62.84 | 68.24 | 1.68M |
| 2022-05-04 | 66.76 | 70.01 | ↑$3.25 (4.87%) | 64.04 | 70.30 | 3.82M |
| 2022-05-03 | 67.03 | 66.87 | ↓$0.16 (-0.24%) | 66.22 | 68.90 | 1.76M |
| 2022-05-02 | 63.78 | 67.42 | ↑$3.64 (5.71%) | 63.17 | 67.49 | 2.99M |
| 2022-04-29 | 66.17 | 64.07 | ↓$2.10 (-3.17%) | 63.99 | 69.20 | 2.75M |
| 2022-04-28 | 65.61 | 66.58 | ↑$0.97 (1.48%) | 62.64 | 67.36 | 2.45M |
| 2022-04-27 | 67.17 | 66.20 | ↓$0.97 (-1.44%) | 66.08 | 69.16 | 1.64M |
| 2022-04-26 | 71.62 | 67.84 | ↓$3.78 (-5.28%) | 67.76 | 71.83 | 1.24M |
| 2022-04-25 | 69.46 | 72.34 | ↑$2.88 (4.15%) | 69.18 | 72.73 | 1.93M |
| 2022-04-22 | 71.82 | 70.11 | ↓$1.71 (-2.38%) | 69.64 | 73.54 | 1.13M |
| 2022-04-21 | 77.28 | 71.82 | ↓$5.46 (-7.07%) | 71.24 | 78.14 | 1.39M |
| 2022-04-20 | 79.12 | 75.16 | ↓$3.96 (-5.01%) | 75.11 | 79.28 | 1.96M |
| 2022-04-19 | 76.50 | 79.75 | ↑$3.25 (4.25%) | 76.12 | 80.45 | 812.70K |
| 2022-04-18 | 77.23 | 76.51 | ↓$0.72 (-0.93%) | 74.78 | 77.50 | 0.90M |
| 2022-04-14 | 80.92 | 77.66 | ↓$3.26 (-4.03%) | 77.66 | 80.93 | 671.69K |
| 2022-04-13 | 78.32 | 81.09 | ↑$2.77 (3.54%) | 77.52 | 81.43 | 0.90M |
| 2022-04-12 | 80.83 | 78.37 | ↓$2.46 (-3.04%) | 78.12 | 83.04 | 1.44M |
| 2022-04-11 | 78.66 | 79.17 | ↑$0.51 (0.65%) | 77.14 | 80.21 | 1.42M |
| 2022-04-08 | 82.04 | 80.22 | ↓$1.82 (-2.22%) | 80.06 | 82.22 | 873.75K |
Create an account or log in to view more rows.
$ARKW nice gap
$ARKW flow comin
$ARKW Growth/Value
$ARKW YALL READY????????
$ARKW strong move here
$ARKW let's gooooooo
$ARKW we always finish green after a red week. Less go!