Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ARK Next Generation Internet ETF (ARKW)

127.35
+0.25 (0.20%)
NYSE · Last Trade: Feb 26th, 4:42 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK Next Generation Internet ETF (ARKW)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/20/2026123.17125.92123.11123.78187,772123.78
2/19/2026123.04124.45122.26124.4579,480124.45
2/18/2026122.32125.31120.66123.6285,971123.62
2/17/2026121.97123.50119.51122.33154,661122.33
2/13/2026122.19124.68121.09123.24147,742123.24
2/12/2026126.27126.27119.36120.80200,329120.80
2/11/2026128.77128.77123.07125.67180,721125.67
2/10/2026128.51129.99127.72128.46286,781128.46
2/09/2026123.78128.86123.31127.92126,941127.92
2/06/2026120.60124.50120.48123.98232,749123.98
2/05/2026121.88123.33116.83117.51214,121117.51
2/04/2026128.66128.66122.74124.65346,212124.65
2/03/2026135.64135.64127.89131.01310,056131.01
2/02/2026134.85136.78134.47134.68198,689134.68
1/30/2026139.96140.51135.99136.91240,637136.91
1/29/2026144.75144.75139.17141.63153,070141.63
1/28/2026146.32147.68144.50144.98132,689144.98
1/27/2026146.62146.62144.88145.61118,373145.61
1/26/2026145.43146.59145.32145.32145,601145.32
1/23/2026145.89147.34145.25146.03117,097146.03
1/22/2026146.18146.28144.84145.54296,141145.54
1/21/2026143.90145.62141.97144.52218,236144.52
1/20/2026144.31146.00142.78143.15232,674143.15
1/16/2026150.10150.14147.99148.59126,876148.59
1/15/2026152.15152.27149.09149.30131,719149.30
1/14/2026152.21152.55149.63151.09135,075151.09
1/13/2026151.89152.81150.33152.41150,226152.41
1/12/2026148.32152.21148.10151.56193,011151.56
1/09/2026150.05150.29147.50149.10144,315149.10
1/08/2026150.29150.29148.30149.66137,618149.66
1/07/2026151.60151.93149.84150.3789,228150.37
1/06/2026153.51153.51150.33152.22240,674152.22
1/05/2026151.42154.22151.21153.27265,884153.27
1/02/2026149.66150.32147.62149.1299,377149.12
12/31/2025149.50149.50147.42147.7399,900147.73
12/30/2025150.51151.19149.15149.1592,820149.15
12/29/2025149.82151.49149.52150.29139,984150.29
12/26/2025152.35152.82150.60151.7062,120151.70
12/24/2025154.23154.63153.32154.4858,857152.13
12/23/2025154.91155.03152.70154.28128,978151.93
12/22/2025156.73157.85155.61155.78122,229153.41
12/19/2025152.89155.31152.89154.55129,434152.20
12/18/2025152.61154.45151.04151.04106,885148.74
12/17/2025154.23155.10148.95149.00189,015146.73
12/16/2025151.45153.92151.09153.9277,060151.58
12/15/2025155.28155.99151.48151.48189,956149.17
12/12/2025158.20159.16153.36155.02186,827152.66
12/11/2025158.62158.93156.42158.37173,125155.96
12/10/2025158.96161.37157.59159.77115,823157.34
12/09/2025155.43159.80155.18158.97140,583156.55
12/08/2025156.74157.22155.11156.8285,000154.43
12/05/2025155.77157.79155.31155.8299,010153.45
12/04/2025154.42156.31153.00156.1796,329153.79
12/03/2025151.75154.58150.49154.01136,302151.66
12/02/2025151.10153.73150.93151.74182,196149.43
12/01/2025149.31150.44147.61149.50112,767147.23
11/28/2025151.40152.86151.34152.4052,061150.08