Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSEArca - Delayed Quote USD

ARK Next Generation Internet ETF (ARKW)

120.73
-1.16
(-0.95%)
At close: February 20 at 4:00:00 PM EST
119.23
-1.50
(-1.24%)
Pre-Market: 5:53:55 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 20, 2025121.78121.78117.82120.73120.73192,900
Feb 19, 2025123.79123.99121.44121.89121.89224,200
Feb 18, 2025125.80125.94122.73123.86123.86186,900
Feb 14, 2025125.39126.12124.43125.64125.64315,600
Feb 13, 2025121.20124.14121.20124.09124.09394,500
Feb 12, 2025118.16121.77117.80121.19121.19273,200
Feb 11, 2025121.08121.50119.08119.37119.37129,500
Feb 10, 2025122.16123.08121.84122.14122.14146,100
Feb 7, 2025121.47123.39120.75121.05121.05203,200
Feb 6, 2025120.21120.67119.05120.48120.48152,400
Feb 5, 2025120.97121.75120.50121.63121.63101,900
Feb 4, 2025119.84121.72119.84121.47121.47206,600
Feb 3, 2025115.74119.47115.10118.55118.55349,300
Jan 31, 2025122.30123.64120.13120.44120.44214,700
Jan 30, 2025121.38122.51120.96121.77121.77176,300
Jan 29, 2025119.16120.68118.02120.03120.03108,600
Jan 28, 2025116.26119.75115.50119.29119.29124,700
Jan 27, 2025114.42117.39113.64115.63115.63191,900
Jan 24, 2025119.15120.42118.53118.81118.81159,900
Jan 23, 2025116.71118.80116.58118.62118.62133,800
Jan 22, 2025118.12118.54117.55117.71117.71213,200
Jan 21, 2025117.10118.50114.81117.77117.77157,100
Jan 17, 2025115.88116.83114.97115.58115.58143,900
Jan 16, 2025113.48114.39112.50113.51113.5180,500
Jan 15, 2025112.40114.24112.13113.49113.49117,500
Jan 14, 2025110.39111.26108.66109.13109.13118,500
Jan 13, 2025106.79108.26105.94108.21108.21118,600
Jan 10, 2025109.18110.27107.14109.44109.44252,300
Jan 8, 2025110.86111.88109.01110.99110.99131,200
Jan 7, 2025116.01116.33110.12110.98110.98218,900
Jan 6, 2025114.82116.67114.57115.72115.72230,300
Jan 3, 2025109.94113.34109.94113.22113.22108,000
Jan 2, 2025109.51110.42107.52109.13109.13164,400
Dec 31, 2024110.61110.61107.69107.98107.98350,200
Dec 30, 2024109.44110.66108.19109.71109.71311,200
Dec 27, 2024113.86113.96110.39111.68111.68238,000
Dec 26, 2024114.46114.82113.28114.48114.48262,200
Dec 24, 2024112.84115.26112.76115.11115.11153,500
Dec 23, 2024112.72112.87110.68111.84111.84262,400
Dec 20, 2024109.32113.90108.99112.69112.69335,200
Dec 19, 2024114.30114.94110.63111.18111.18277,600
Dec 18, 2024119.32119.38111.32112.28112.28410,400
Dec 17, 2024119.89120.39118.12119.88119.88264,600
Dec 16, 2024117.73120.36117.63120.04120.04257,400
Dec 13, 2024116.86117.14115.23117.10117.10203,300
Dec 12, 2024116.74118.05116.15116.59116.59150,500
Dec 11, 2024115.89117.49115.31117.19117.19331,100
Dec 10, 2024115.98117.36113.18113.74113.74194,000
Dec 9, 2024118.92118.98114.56115.41115.41386,200
Dec 6, 2024116.69118.83116.26118.69118.69245,600
Dec 5, 2024116.29116.79114.94115.04115.04325,200
Dec 4, 2024112.79114.98112.28114.96114.96290,700
Dec 3, 2024109.21111.30109.07111.30111.30290,000
Dec 2, 2024109.01110.67109.01110.22110.22324,200
Nov 29, 2024107.96109.03107.74108.27108.27129,800
Nov 27, 2024107.48107.71106.26107.51107.51134,100
Nov 26, 2024106.89108.03106.08106.38106.38161,500
Nov 25, 2024109.63109.67107.50107.78107.78197,100
Nov 22, 2024106.35108.65106.05108.34108.34273,400
Nov 21, 2024107.09107.38105.11106.43106.43130,500
Nov 20, 2024106.44107.05104.43105.86105.86258,300
Nov 19, 2024103.85106.52103.74106.36106.36218,100
Nov 18, 2024103.17105.01102.33104.74104.74277,800
Nov 15, 2024102.25102.47100.84102.41102.41172,000
Nov 14, 2024104.87104.88102.46102.49102.49316,700
Nov 13, 2024106.18107.74103.97104.61104.61243,000
Nov 12, 2024104.45106.12104.20105.41105.41228,900
Nov 11, 2024101.90104.98101.72104.75104.75371,400
Nov 8, 202496.8898.9996.7698.7398.73203,900
Nov 7, 202496.0698.2096.0097.6197.61541,500
Nov 6, 202493.6196.3092.8996.1196.11250,600
Nov 5, 202487.5389.8987.5389.5189.51230,600
Nov 4, 202486.9287.7986.3986.6286.6288,700
Nov 1, 202486.9788.1886.9787.2887.28255,500
Oct 31, 202489.5989.8086.6786.9686.96113,800
Oct 30, 202490.5691.5590.0690.7190.71105,400
Oct 29, 202490.0591.0189.5290.7190.71245,800
Oct 28, 202489.7490.2689.5189.7889.78182,300
Oct 25, 202488.5489.7188.0788.5088.50105,700
Oct 24, 202487.2888.4087.2688.2888.28118,900
Oct 23, 202486.8887.2484.6885.4085.4079,500
Oct 22, 202487.3087.6186.9587.4087.4095,200
Oct 21, 202488.3288.3987.0087.8187.81141,000
Oct 18, 202487.8188.8387.6288.6688.6671,400
Oct 17, 202487.8387.8386.8387.0487.0463,800
Oct 16, 202487.7187.8686.6487.5487.5498,000
Oct 15, 202487.1188.0385.6687.0787.07104,300
Oct 14, 202486.5587.4486.3087.1987.19124,100
Oct 11, 202484.6186.4284.6186.1186.11116,000
Oct 10, 202484.8686.0584.4085.3185.31108,300
Oct 9, 202485.1685.7484.8085.3185.3187,300
Oct 8, 202483.3385.1983.3385.1685.16107,500
Oct 7, 202484.3384.9083.4383.7483.7469,200
Oct 4, 202483.7484.6983.0784.3484.3471,700
Oct 3, 202481.8983.1881.2982.2382.2363,500
Oct 2, 202482.3983.2082.1382.6882.6877,200
Oct 1, 202485.3385.7682.4283.3483.3484,500
Sep 30, 202485.3085.8684.3185.1385.1384,000
Sep 27, 202485.6786.2585.4085.6785.6788,600
Sep 26, 202485.9986.0184.0285.1485.1496,600
Sep 25, 202485.5185.7584.9184.9684.9699,600
Sep 24, 202484.7085.6583.8385.5685.56182,700
Sep 23, 202484.1684.9084.1684.4884.48104,700
Sep 20, 202484.0584.3782.9784.0384.0374,700
Sep 19, 202483.9984.9883.5784.1084.10283,200
Sep 18, 202481.5883.5081.3581.3581.35110,200
Sep 17, 202481.3282.5081.3281.6081.60115,700
Sep 16, 202480.5081.2279.9280.8280.8251,700
Sep 13, 202480.2481.3880.2481.0881.08103,100
Sep 12, 202478.9280.5178.6080.1380.1399,600
Sep 11, 202476.5578.7675.7478.3678.3650,800
Sep 10, 202476.3977.0975.5077.0277.0255,500
Sep 9, 202475.1776.6074.9876.2276.2262,200
Sep 6, 202478.0078.4073.8774.0074.00125,600
Sep 5, 202476.2777.8376.2776.7776.7765,700
Sep 4, 202475.7177.4675.4076.3476.3485,200
Sep 3, 202478.9878.9876.1776.4876.48108,100
Aug 30, 202479.2179.5577.9779.1979.1966,700
Aug 29, 202478.7680.3778.6478.6478.6496,100
Aug 28, 202479.9679.9677.5778.3178.3198,600
Aug 27, 202479.9780.6879.7580.1180.1173,600
Aug 26, 202481.6082.0080.4280.4680.4670,000
Aug 23, 202479.5481.9079.5481.7281.72150,400
Aug 22, 202480.5880.7478.6078.6678.66142,800
Aug 21, 202478.8780.5778.7580.5180.51101,600
Aug 20, 202479.5880.0478.2778.5578.55131,000
Aug 19, 202478.0679.4277.9679.3879.38105,000
Aug 16, 202476.9678.1376.9678.1178.1179,100
Aug 15, 202476.2077.8375.8077.2477.2496,800
Aug 14, 202475.9076.2674.5175.1775.1784,500
Aug 13, 202473.4575.7573.3875.6375.6394,000
Aug 12, 202473.5273.9072.5373.0373.0393,000
Aug 9, 202472.8074.0972.8073.7973.79126,300
Aug 8, 202470.9873.3970.4073.0673.06124,600
Aug 7, 202471.9772.5969.5269.5969.59193,100
Aug 6, 202469.0271.3167.8170.4870.48277,500
Aug 5, 202465.0770.0064.0068.0668.06214,600
Aug 2, 202473.9174.5072.0073.3973.39150,700
Aug 1, 202478.3478.8974.5175.4075.40141,300
Jul 31, 202478.4379.5377.7977.7977.7994,500
Jul 30, 202478.9079.2176.6776.6776.67104,700
Jul 29, 202479.6480.4478.4078.4078.40108,900
Jul 26, 202478.9679.7077.9878.4878.4893,000
Jul 25, 202477.3379.2476.0677.0977.09175,100
Jul 24, 202480.9481.0777.6378.0578.05155,200
Jul 23, 202482.8383.3682.0982.0982.09154,100
Jul 22, 202482.1782.8981.4182.5782.57119,800
Jul 19, 202480.6581.9280.3281.5081.50101,000
Jul 18, 202483.3383.6480.2481.3281.32147,300
Jul 17, 202482.8984.4182.0582.6482.64230,100
Jul 16, 202483.7284.6782.4784.5984.59199,200
Jul 15, 202482.4584.0382.1583.6383.63228,300
Jul 12, 202479.6081.2979.6080.9580.95142,700
Jul 11, 202481.4182.1879.2679.4979.49163,000
Jul 10, 202481.0981.1979.6780.6280.62154,100
Jul 9, 202480.5681.0580.1080.6180.61130,000
Jul 8, 202480.7780.9579.8880.1480.14187,400
Jul 5, 202479.2880.6478.9480.5680.56207,800
Jul 3, 202479.5080.5879.4480.2580.25106,100
Jul 2, 202479.1479.8778.4179.3579.35117,100
Jul 1, 202478.5779.5178.2879.2379.23172,800
Jun 28, 202478.3278.8577.6378.0378.03109,800
Jun 27, 202477.1078.3076.9578.1278.12135,400
Jun 26, 202476.1777.2076.1777.0177.0197,000
Jun 25, 202475.6976.5675.2676.4976.49154,300
Jun 24, 202475.9376.6574.9875.2675.26195,700
Jun 21, 202476.1576.7375.4376.6776.67107,000
Jun 20, 202476.9877.1975.8976.4976.49219,600
Jun 18, 202477.2677.4876.7476.7476.74132,100
Jun 17, 202476.5078.1376.0277.7377.73162,100
Jun 14, 202476.9377.2976.2276.7776.77167,300
Jun 13, 202478.9179.0876.9877.3077.30108,600
Jun 12, 202478.8579.4578.1878.3678.36225,200
Jun 11, 202476.8577.2276.0077.2277.22165,800
Jun 10, 202476.5677.8976.5377.6677.6699,500
Jun 7, 202477.7078.5476.6976.9076.90145,400
Jun 6, 202477.3378.8877.3078.2478.24258,100
Jun 5, 202476.6877.4976.0177.4077.40317,200
Jun 4, 202475.1076.3874.9475.9175.91185,400
Jun 3, 202475.9176.3974.4675.4075.40327,900
May 31, 202476.0076.4673.4674.5974.59344,600
May 30, 202476.2376.3075.1075.8475.84285,000
May 29, 202476.4276.8575.9176.6576.65277,400
May 28, 202477.1477.8176.1677.8177.81203,400
May 24, 202475.8977.4375.7177.4377.43189,100
May 23, 202478.2478.2475.3575.9775.97272,800
May 22, 202478.2378.7477.3577.5277.52104,700
May 21, 202478.8478.9278.1278.5378.53105,500
May 20, 202477.8179.0377.4078.9678.96151,200
May 17, 202477.3778.2176.8878.1978.19137,400
May 16, 202477.6178.0476.7876.9676.96226,900
May 15, 202477.4378.1076.5378.1078.10212,400
May 14, 202474.9376.9174.7575.9675.96226,800
May 13, 202474.5975.6074.5974.8974.89140,100
May 10, 202475.9776.1173.8673.9573.95301,700
May 9, 202475.5275.8274.8475.7375.73111,100
May 8, 202476.2376.9175.8876.3176.31118,800
May 7, 202478.1478.4477.2677.2677.26208,600
May 6, 202477.4278.7077.4278.6078.60227,100
May 3, 202477.9678.2576.2376.7476.74184,900
May 2, 202475.2976.3573.9276.3576.35339,700
May 1, 202473.2876.1773.0873.8573.85330,400
Apr 30, 202476.1676.5674.1174.1574.15192,700
Apr 29, 202476.8977.5876.4576.9176.91150,400
Apr 26, 202475.7276.4575.0676.2276.22247,600
Apr 25, 202473.5375.9173.2775.8875.88158,800
Apr 24, 202477.3177.5675.2675.9275.92241,700
Apr 23, 202474.5776.7174.5776.3576.35209,300
Apr 22, 202473.4574.4172.4773.9873.98152,300
Apr 19, 202474.1274.8972.4972.8272.82170,000
Apr 18, 202474.4575.7073.8174.4074.40271,600
Apr 17, 202475.6076.0073.7174.4174.41279,400
Apr 16, 202475.4575.8974.3375.2575.25237,400
Apr 15, 202479.3579.3975.5775.7175.71278,400
Apr 12, 202481.1481.4478.8679.1479.14352,100
Apr 11, 202481.1382.1380.1881.8281.82168,200
Apr 10, 202479.7581.1279.5080.6880.68129,300
Apr 9, 202481.6382.0680.7981.4481.44161,800
Apr 8, 202481.6782.0881.2281.7581.75155,700
Apr 5, 202479.1480.8179.0080.0080.00123,900
Apr 4, 202481.5382.1979.5979.5979.59198,500
Apr 3, 202479.6680.9379.5080.6680.66234,400
Apr 2, 202479.3580.3178.5080.2780.27230,500
Apr 1, 202483.0883.2681.4482.1182.11230,900
Mar 28, 202483.3684.0983.1083.3083.30234,100
Mar 27, 202484.8185.0082.3082.9582.95538,900
Mar 26, 202484.3684.7383.3883.4483.44138,900
Mar 25, 202481.6583.8381.6483.6983.69192,200
Mar 22, 202481.7082.3180.8581.4181.41163,700
Mar 21, 202483.2084.2482.6582.6682.66254,600
Mar 20, 202479.4682.2679.0782.1582.15204,500
Mar 19, 202478.6179.5377.4779.1979.19364,800
Mar 18, 202480.3280.7079.1880.2080.20264,300
Mar 15, 202479.4880.8079.3280.1380.13263,600
Mar 14, 202483.0383.1179.7380.6180.61215,900
Mar 13, 202482.2584.0682.2582.8382.83138,400
Mar 12, 202482.9683.2081.2182.5382.53187,400
Mar 11, 202482.9683.9582.4582.5982.59264,400
Mar 8, 202482.3184.9481.7282.3482.34234,400
Mar 7, 202481.2181.8580.6081.6681.66273,300
Mar 6, 202480.5681.2179.2280.5180.51267,300
Mar 5, 202480.4681.2577.6078.2378.23470,200
Mar 4, 202481.2582.1280.4281.4881.48291,200
Mar 1, 202480.0180.7279.0280.6180.61209,700
Feb 29, 202479.9580.4778.7779.9979.99211,100
Feb 28, 202478.6880.0778.2678.7778.77207,800
Feb 27, 202478.0278.7577.3878.3678.36240,700
Feb 26, 202475.0877.5475.0677.1977.19177,000
Feb 23, 202475.3676.0574.5574.9774.97159,500
Feb 22, 202474.0374.5673.3474.3874.38231,700
Feb 21, 202472.9873.4471.9572.5372.53302,900

Related Tickers