ARK Next Generation Internet ETF (ARKW) Historical Stock Data
82.95 ↓0.49 (-0.59%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARKW is up 0.03% a day on average. There have been 16 days where ARK Next Generation Internet ETF closed green and 14 days where ARKW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 79.48 | 80.13 | ↑$0.65 (0.82%) | 79.32 | 80.80 | 218.62K |
2024-03-14 | 83.03 | 80.61 | ↓$2.42 (-2.91%) | 79.73 | 83.11 | 215.92K |
2024-03-13 | 82.25 | 82.83 | ↑$0.58 (0.71%) | 82.25 | 84.06 | 138.43K |
2024-03-12 | 82.96 | 82.53 | ↓$0.43 (-0.52%) | 81.21 | 83.20 | 187.43K |
2024-03-11 | 82.96 | 82.59 | ↓$0.37 (-0.45%) | 82.45 | 83.95 | 263.41K |
2024-03-08 | 82.31 | 82.34 | ↑$0.03 (0.04%) | 81.72 | 84.94 | 229.53K |
2024-03-07 | 81.21 | 81.66 | ↑$0.45 (0.55%) | 80.60 | 81.85 | 272.98K |
2024-03-06 | 80.56 | 80.51 | ↓$0.05 (-0.06%) | 79.25 | 81.20 | 267.03K |
2024-03-05 | 80.46 | 78.23 | ↓$2.23 (-2.77%) | 77.62 | 81.25 | 461.39K |
2024-03-04 | 81.25 | 81.48 | ↑$0.23 (0.28%) | 80.42 | 82.12 | 291.17K |
2024-03-01 | 80.01 | 80.61 | ↑$0.60 (0.75%) | 79.02 | 80.72 | 209.65K |
2024-02-29 | 79.95 | 79.99 | ↑$0.04 (0.05%) | 78.77 | 80.47 | 210.77K |
2024-02-28 | 78.68 | 78.77 | ↑$0.09 (0.11%) | 78.29 | 80.01 | 205.88K |
2024-02-27 | 78.02 | 78.36 | ↑$0.34 (0.44%) | 77.41 | 78.76 | 240.32K |
2024-02-26 | 75.08 | 77.19 | ↑$2.11 (2.81%) | 75.06 | 77.54 | 167.82K |
2024-02-23 | 75.36 | 74.97 | ↓$0.39 (-0.52%) | 74.57 | 76.05 | 159.24K |
2024-02-22 | 74.03 | 74.38 | ↑$0.35 (0.47%) | 73.34 | 74.56 | 227.75K |
2024-02-21 | 72.98 | 72.53 | ↓$0.45 (-0.62%) | 71.95 | 73.44 | 298.17K |
2024-02-20 | 76.07 | 75.00 | ↓$1.07 (-1.41%) | 73.66 | 76.30 | 259.56K |
2024-02-16 | 78.10 | 77.09 | ↓$1.01 (-1.29%) | 77.02 | 78.95 | 169.72K |
2024-02-15 | 78.43 | 78.66 | ↑$0.23 (0.29%) | 77.69 | 79.14 | 162.50K |
2024-02-14 | 76.40 | 77.90 | ↑$1.50 (1.96%) | 76.17 | 77.94 | 221.09K |
Create an account or log in to view more rows.
$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
$ARKW every dip gets bought up.
$ARKW Be patient !!
$ARKW I think I like this stock more everyday