Skip to main content
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
155.82
-0.35 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
155.86
+0.04 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025155.77157.79155.31155.82155.82-0.22%9,653
Dec 4, 2025153.93156.18153.08156.17156.171.40%9,381
Dec 3, 2025151.87154.50151.00154.01154.011.50%19,522
Dec 2, 2025151.10153.61151.00151.74151.741.49%25,914
Dec 1, 2025149.31150.45147.61149.51149.51-1.90%112,767
Nov 28, 2025151.40152.88151.26152.40152.401.48%8,255
Nov 26, 2025148.99150.56147.93150.17150.171.82%136,526
Nov 25, 2025145.40147.57142.65147.49147.490.26%102,874
Nov 24, 2025143.04147.50143.02147.11147.114.08%585,144
Nov 21, 2025141.19143.53137.00141.34141.340.31%204,954
Nov 20, 2025150.76151.01140.58140.90140.90-4.37%467,887
Nov 19, 2025149.12150.15145.55147.34147.34-1.11%152,542
Nov 18, 2025148.23151.01146.71148.99148.99-0.60%287,658
Nov 17, 2025152.89154.57148.60149.89149.89-2.73%135,624
Nov 14, 2025150.62156.95149.75154.10154.10-0.52%205,900
Nov 13, 2025161.48161.65153.95154.91154.91-5.09%144,559
Nov 12, 2025165.82166.18162.38163.21163.21-0.59%135,347
Nov 11, 2025165.31165.97163.74164.18164.18-1.74%108,725
Nov 10, 2025167.11167.77165.52167.09167.092.84%166,623
Nov 7, 2025158.78162.50156.09162.48162.480.49%254,109
Nov 6, 2025169.00169.00161.28161.69161.69-4.22%265,316
Nov 5, 2025167.70169.99166.28168.81168.811.39%133,408
Nov 4, 2025169.53171.99166.34166.49166.49-4.87%190,977
Nov 3, 2025177.52177.52173.66175.02175.02-1.06%164,992
Oct 31, 2025175.28178.68174.88176.90176.903.03%496,702
Oct 30, 2025175.98176.05171.58171.70171.70-3.99%116,764
Oct 29, 2025180.38180.38176.92178.83178.83-0.48%127,742
Oct 28, 2025181.11181.54179.66179.69179.69-0.50%183,531
Oct 27, 2025179.29181.63178.57180.59180.592.63%322,401
Oct 24, 2025175.47176.92173.50175.97175.971.81%214,827
Oct 23, 2025169.09173.21168.80172.85172.852.61%136,950
Oct 22, 2025172.27172.27165.11168.46168.46-2.76%217,491
Oct 21, 2025173.50175.08171.91173.25173.25-0.45%122,477
Oct 20, 2025172.54174.96172.48174.04174.042.18%106,416
Oct 17, 2025168.00171.00167.27170.33170.33-0.27%689,732
Oct 16, 2025175.27175.99169.87170.79170.79-2.06%609,118
Oct 15, 2025174.74176.40171.63174.38174.381.30%174,291
Oct 14, 2025170.46174.43168.12172.15172.15-1.30%189,237
Oct 13, 2025174.68174.95171.57174.42174.422.06%164,380
Oct 10, 2025181.35183.00170.62170.90170.90-5.80%442,216
Oct 9, 2025181.67181.96179.10181.42181.42-0.43%122,816
Oct 8, 2025178.99182.20177.81182.20182.202.71%130,677
Oct 7, 2025182.00182.25176.02177.39177.39-2.04%235,057
Oct 6, 2025181.00182.60179.17181.09181.092.68%418,967
Oct 3, 2025178.00178.49174.15176.36176.36-0.74%167,547
Oct 2, 2025176.76178.20174.70177.67177.672.01%410,192
Oct 1, 2025173.50175.69173.49174.17174.17-0.25%265,759
Sep 30, 2025174.70175.75172.92174.61174.61-0.09%149,843
Sep 29, 2025171.41175.21171.41174.76174.763.23%514,679
Sep 26, 2025168.98169.95166.14169.30169.301.15%467,445