ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
112.10
+5.43 (5.09%)
At close: May 12, 2025, 4:00 PM
112.20
+0.10 (0.09%)
After-hours: May 12, 2025, 6:06 PM EDT
ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 112.04 | 112.65 | 110.40 | 112.10 | - | 5.09% | 144,580 |
| May 9, 2025 | 107.06 | 108.76 | 106.28 | 106.67 | 106.67 | 0.64% | 163,069 |
| May 8, 2025 | 104.54 | 106.89 | 104.35 | 105.99 | 105.99 | 3.32% | 148,580 |
| May 7, 2025 | 102.39 | 103.20 | 101.29 | 102.58 | 102.58 | 0.43% | 137,732 |
| May 6, 2025 | 100.96 | 102.42 | 100.39 | 102.14 | 102.14 | -1.36% | 186,585 |
| May 5, 2025 | 103.32 | 104.59 | 102.74 | 103.55 | 103.55 | -1.24% | 212,030 |
| May 2, 2025 | 103.37 | 105.78 | 103.14 | 104.85 | 104.85 | 1.43% | 158,134 |
| May 1, 2025 | 105.53 | 105.63 | 103.16 | 103.37 | 103.37 | 0.45% | 149,842 |
| Apr 30, 2025 | 100.79 | 102.91 | 99.47 | 102.91 | 102.91 | -1.00% | 124,334 |
| Apr 29, 2025 | 102.72 | 104.15 | 102.69 | 103.95 | 103.95 | 0.67% | 121,157 |
| Apr 28, 2025 | 103.69 | 104.09 | 101.01 | 103.26 | 103.26 | 0.04% | 135,693 |
| Apr 25, 2025 | 100.85 | 103.39 | 100.65 | 103.22 | 103.22 | 2.77% | 149,744 |
| Apr 24, 2025 | 96.91 | 100.53 | 96.91 | 100.44 | 100.44 | 3.59% | 135,486 |
| Apr 23, 2025 | 97.66 | 99.24 | 96.49 | 96.96 | 96.96 | 3.83% | 215,808 |
| Apr 22, 2025 | 91.20 | 94.33 | 91.20 | 93.38 | 93.38 | 4.08% | 133,744 |
| Apr 21, 2025 | 90.48 | 91.40 | 88.61 | 89.72 | 89.72 | -1.92% | 116,376 |
| Apr 17, 2025 | 91.72 | 92.20 | 90.29 | 91.48 | 91.48 | 0.27% | 111,212 |
| Apr 16, 2025 | 91.44 | 92.70 | 89.59 | 91.23 | 91.23 | -2.51% | 137,674 |
| Apr 15, 2025 | 92.85 | 94.50 | 92.84 | 93.58 | 93.58 | 0.83% | 229,257 |
| Apr 14, 2025 | 94.92 | 95.56 | 91.34 | 92.81 | 92.81 | 0.63% | 181,832 |
| Apr 11, 2025 | 90.63 | 92.42 | 89.03 | 92.23 | 92.23 | 1.85% | 139,215 |
| Apr 10, 2025 | 92.49 | 92.89 | 87.38 | 90.55 | 90.55 | -3.76% | 191,458 |
| Apr 9, 2025 | 82.70 | 96.17 | 82.24 | 94.09 | 94.09 | 13.68% | 404,788 |
| Apr 8, 2025 | 89.49 | 89.90 | 81.54 | 82.77 | 82.77 | -2.83% | 223,326 |
| Apr 7, 2025 | 79.86 | 89.83 | 78.62 | 85.18 | 85.18 | -0.23% | 376,698 |
| Apr 4, 2025 | 87.40 | 88.02 | 82.44 | 85.38 | 85.38 | -6.41% | 368,189 |
| Apr 3, 2025 | 92.34 | 93.50 | 90.30 | 91.23 | 91.23 | -8.16% | 352,832 |
| Apr 2, 2025 | 94.67 | 100.11 | 94.67 | 99.34 | 99.34 | 2.60% | 289,103 |
| Apr 1, 2025 | 95.28 | 97.47 | 93.93 | 96.82 | 96.82 | 2.27% | 198,201 |
| Mar 31, 2025 | 93.09 | 95.02 | 91.07 | 94.67 | 94.67 | -1.75% | 403,270 |
| Mar 28, 2025 | 99.50 | 99.50 | 95.87 | 96.36 | 96.36 | -4.08% | 121,725 |
| Mar 27, 2025 | 101.00 | 102.52 | 99.96 | 100.46 | 100.46 | -1.32% | 103,253 |
| Mar 26, 2025 | 105.31 | 105.45 | 101.00 | 101.80 | 101.80 | -3.81% | 189,923 |
| Mar 25, 2025 | 105.53 | 106.25 | 104.70 | 105.83 | 105.83 | 0.71% | 201,689 |
| Mar 24, 2025 | 102.77 | 105.24 | 102.76 | 105.08 | 105.08 | 4.96% | 217,672 |
| Mar 21, 2025 | 97.03 | 100.18 | 96.68 | 100.11 | 100.11 | 1.95% | 125,795 |
| Mar 20, 2025 | 96.88 | 99.87 | 96.88 | 98.20 | 98.20 | 0.17% | 61,562 |
| Mar 19, 2025 | 95.85 | 99.65 | 95.85 | 98.03 | 98.03 | 3.66% | 242,602 |
| Mar 18, 2025 | 95.98 | 96.23 | 93.59 | 94.57 | 94.57 | -2.89% | 153,662 |
| Mar 17, 2025 | 95.93 | 98.35 | 95.54 | 97.38 | 97.38 | 1.14% | 119,358 |
| Mar 14, 2025 | 94.77 | 96.57 | 94.55 | 96.28 | 96.28 | 4.58% | 192,710 |
| Mar 13, 2025 | 95.50 | 95.57 | 91.54 | 92.06 | 92.06 | -4.33% | 168,256 |
| Mar 12, 2025 | 97.00 | 97.56 | 94.10 | 96.23 | 96.23 | 2.82% | 215,652 |
| Mar 11, 2025 | 92.00 | 95.20 | 91.43 | 93.59 | 93.59 | 2.18% | 255,312 |
| Mar 10, 2025 | 97.33 | 97.33 | 90.59 | 91.59 | 91.59 | -9.15% | 374,509 |
| Mar 7, 2025 | 101.01 | 102.83 | 96.51 | 100.82 | 100.82 | -0.76% | 321,283 |
| Mar 6, 2025 | 104.43 | 106.60 | 101.19 | 101.59 | 101.59 | -5.02% | 151,403 |
| Mar 5, 2025 | 104.43 | 107.09 | 102.89 | 106.96 | 106.96 | 3.16% | 250,733 |
| Mar 4, 2025 | 101.50 | 106.25 | 98.49 | 103.68 | 103.68 | -0.18% | 798,991 |
| Mar 3, 2025 | 110.31 | 110.90 | 102.91 | 103.87 | 103.87 | -2.98% | 292,761 |