ARK Next Generation Internet ETF (ARKW)

145.28
-0.10 (-0.07%)
NYSE· Last Trade: May 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK Next Generation Internet ETF (ARKW)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/2026146.35147.51145.06145.2870,514145.28
5/21/2026143.69146.43143.35145.3894,282145.38
5/20/2026142.47144.87141.68144.80115,231144.80
5/19/2026141.77143.10140.41141.3678,825141.36
5/18/2026142.66144.73141.28143.05100,851143.05
5/15/2026144.59145.52142.62143.11129,931143.11
5/14/2026145.10149.12144.53147.65177,058147.65
5/13/2026145.79146.99142.73145.7778,790145.77
5/12/2026146.98147.66143.11145.66211,755145.66
5/11/2026146.68149.68146.00148.83123,531148.83
5/08/2026145.29147.12144.00146.8998,755146.89
5/07/2026146.96147.59144.11145.77107,475145.77
5/06/2026144.36146.09143.56145.94105,768145.94
5/05/2026143.54143.70141.61141.6597,916141.65
5/04/2026141.07144.32141.07142.95178,371142.95
5/01/2026137.72140.64137.72140.0374,026140.03
4/30/2026136.49137.74134.69136.9964,448136.99
4/29/2026135.44135.80133.61135.4783,631135.47
4/28/2026135.64137.50135.24136.3992,045136.39
4/27/2026138.65139.16137.84138.5089,918138.50
4/24/2026139.04139.77137.36139.77101,771139.77
4/23/2026139.05139.37134.90136.72113,490136.72
4/22/2026139.32141.20139.31141.0676,827141.06
4/21/2026139.79140.75136.71136.78134,095136.78
4/20/2026137.86139.55136.45139.41101,832139.41
4/17/2026139.14141.08138.56139.11130,371139.11
4/16/2026136.94137.73134.52137.48319,366137.48
4/15/2026132.45136.02132.02135.93132,299135.93
4/14/2026129.14131.61129.14130.9480,940130.94
4/13/2026122.58127.22122.58127.1076,886127.10
4/10/2026123.47123.88121.74123.4462,033123.44
4/09/2026124.46124.50121.09122.46120,728122.46
4/08/2026128.94129.83124.07124.89126,315124.89
4/07/2026120.93122.73119.47122.3791,927122.37
4/06/2026122.43123.73121.20122.29111,551122.29
4/02/2026117.71121.60116.52121.60124,340121.60
4/01/2026122.53122.85120.34121.28119,833121.28
3/31/2026116.05120.89116.05120.61120,903120.61
3/30/2026117.08117.12113.36114.4588,792114.45
3/27/2026118.40118.41115.26115.74160,704115.74
3/26/2026122.76124.78120.06120.11139,689120.11
3/25/2026125.85127.71124.44124.97107,627124.97
3/24/2026126.37126.74122.03122.74136,298122.74
3/23/2026126.12128.76125.79127.13113,400127.13
3/20/2026127.09127.09123.39124.37109,702124.37
3/19/2026126.16128.21125.51127.2676,881127.26
3/18/2026129.87130.98128.64128.6460,713128.64
3/17/2026129.68131.83129.64131.0559,882131.05
3/16/2026128.73130.51128.67129.7976,996129.79
3/13/2026128.93130.00125.67126.1253,173126.12
3/12/2026129.26130.58127.02127.0847,139127.08
3/11/2026130.23132.50129.23130.5461,993130.54
3/10/2026131.05131.50129.09129.4676,979129.46
3/09/2026126.43130.79126.11130.19115,318130.19
3/06/2026127.76129.49127.17127.71120,216127.71
3/05/2026129.98132.87128.84130.69114,783130.69
3/04/2026127.55131.51127.55130.87137,569130.87
3/03/2026123.19126.91121.11125.85247,242125.85
3/02/2026121.94127.48121.94127.21165,533127.21
2/27/2026124.74125.56123.66124.95173,276124.95
2/26/2026126.63127.76125.22127.35131,968127.35
2/25/2026124.30127.52124.03127.10257,119127.10
2/24/2026118.84122.26118.47122.17151,571122.17
2/23/2026122.01122.01118.28119.12110,324119.12