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.

DateOpenCloseChangeLowHighVolume
2022-05-2056.6554.38↓$2.27 (-4.01%)51.7457.231.85M
2022-05-1953.0855.58↑$2.50 (4.71%)52.7356.993.75M
2022-05-1854.3553.14↓$1.21 (-2.23%)52.7856.212.63M
2022-05-1755.1455.60↑$0.46 (0.83%)52.7856.342.09M
2022-05-1655.7753.14↓$2.63 (-4.72%)52.9656.672.37M
2022-05-1353.3656.36↑$3.00 (5.62%)53.3657.012.92M
2022-05-1246.0550.53↑$4.48 (9.73%)45.1352.442.73M
2022-05-1150.9047.91↓$2.99 (-5.87%)47.6553.063M
2022-05-1056.1753.37↓$2.80 (-4.98%)51.0457.582.34M
2022-05-0958.5454.22↓$4.32 (-7.38%)53.7159.282.65M
2022-05-0663.7860.97↓$2.81 (-4.41%)59.1663.90897.91K
2022-05-0568.2463.93↓$4.31 (-6.32%)62.8468.241.68M
2022-05-0466.7670.01↑$3.25 (4.87%)64.0470.303.82M
2022-05-0367.0366.87↓$0.16 (-0.24%)66.2268.901.76M
2022-05-0263.7867.42↑$3.64 (5.71%)63.1767.492.99M
2022-04-2966.1764.07↓$2.10 (-3.17%)63.9969.202.75M
2022-04-2865.6166.58↑$0.97 (1.48%)62.6467.362.45M
2022-04-2767.1766.20↓$0.97 (-1.44%)66.0869.161.64M
2022-04-2671.6267.84↓$3.78 (-5.28%)67.7671.831.24M
2022-04-2569.4672.34↑$2.88 (4.15%)69.1872.731.93M
2022-04-2271.8270.11↓$1.71 (-2.38%)69.6473.541.13M
2022-04-2177.2871.82↓$5.46 (-7.07%)71.2478.141.39M
2022-04-2079.1275.16↓$3.96 (-5.01%)75.1179.281.96M
2022-04-1976.5079.75↑$3.25 (4.25%)76.1280.45812.70K
2022-04-1877.2376.51↓$0.72 (-0.93%)74.7877.500.90M
2022-04-1480.9277.66↓$3.26 (-4.03%)77.6680.93671.69K
2022-04-1378.3281.09↑$2.77 (3.54%)77.5281.430.90M
2022-04-1280.8378.37↓$2.46 (-3.04%)78.1283.041.44M
2022-04-1178.6679.17↑$0.51 (0.65%)77.1480.211.42M
2022-04-0882.0480.22↓$1.82 (-2.22%)80.0682.22873.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ARKW flow comin

0 Like Report
Modok

$ARKW strong move here

0 Like Report
dandanaiwo

$ARKW we always finish green after a red week. Less go!

0 Like Report