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.

DateOpenCloseChangeLowHighVolume
2024-03-2784.8182.95↓$1.86 (-2.19%)82.3085.00538.83K
2024-03-2684.3683.44↓$0.92 (-1.09%)83.3884.73138.82K
2024-03-2581.6583.69↑$2.04 (2.50%)81.6483.83189K
2024-03-2281.7081.41↓$0.29 (-0.35%)80.8582.31163.70K
2024-03-2183.2082.66↓$0.54 (-0.65%)82.6584.24252.77K
2024-03-2079.4682.15↑$2.69 (3.39%)79.0782.26201.97K
2024-03-1978.6179.19↑$0.58 (0.74%)77.4779.51364.63K
2024-03-1880.3280.20↓$0.12 (-0.15%)79.2180.70264.30K
2024-03-1579.4880.13↑$0.65 (0.82%)79.3280.80218.62K
2024-03-1483.0380.61↓$2.42 (-2.91%)79.7383.11215.92K
2024-03-1382.2582.83↑$0.58 (0.71%)82.2584.06138.43K
2024-03-1282.9682.53↓$0.43 (-0.52%)81.2183.20187.43K
2024-03-1182.9682.59↓$0.37 (-0.45%)82.4583.95263.41K
2024-03-0882.3182.34↑$0.03 (0.04%)81.7284.94229.53K
2024-03-0781.2181.66↑$0.45 (0.55%)80.6081.85272.98K
2024-03-0680.5680.51↓$0.05 (-0.06%)79.2581.20267.03K
2024-03-0580.4678.23↓$2.23 (-2.77%)77.6281.25461.39K
2024-03-0481.2581.48↑$0.23 (0.28%)80.4282.12291.17K
2024-03-0180.0180.61↑$0.60 (0.75%)79.0280.72209.65K
2024-02-2979.9579.99↑$0.04 (0.05%)78.7780.47210.77K
2024-02-2878.6878.77↑$0.09 (0.11%)78.2980.01205.88K
2024-02-2778.0278.36↑$0.34 (0.44%)77.4178.76240.32K
2024-02-2675.0877.19↑$2.11 (2.81%)75.0677.54167.82K
2024-02-2375.3674.97↓$0.39 (-0.52%)74.5776.05159.24K
2024-02-2274.0374.38↑$0.35 (0.47%)73.3474.56227.75K
2024-02-2172.9872.53↓$0.45 (-0.62%)71.9573.44298.17K
2024-02-2076.0775.00↓$1.07 (-1.41%)73.6676.30259.56K
2024-02-1678.1077.09↓$1.01 (-1.29%)77.0278.95169.72K
2024-02-1578.4378.66↑$0.23 (0.29%)77.6979.14162.50K
2024-02-1476.4077.90↑$1.50 (1.96%)76.1777.94221.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$ARKW I'm friggin bored. Just give us our money already

0 Like Report
delaina

$ARKW I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
145zip

$ARKW every dip gets bought up.

0 Like Report
TFTSeasonOne

$ARKW I think I like this stock more everyday

0 Like Report