Skip to main content
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
162.15
-0.19 (-0.12%)
Aug 13, 2025, 4:00 PM - Market closed

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025163.18164.72161.57162.15162.15-0.12%660,889
Aug 12, 2025162.10162.50159.58162.34162.341.61%953,853
Aug 11, 2025160.02163.19159.51159.77159.770.63%685,684
Aug 8, 2025157.80159.38157.15158.77158.770.61%251,422
Aug 7, 2025159.04159.70155.44157.81157.810.46%438,002
Aug 6, 2025153.49157.17153.37157.09157.092.73%440,515
Aug 5, 2025154.12155.19152.03152.91152.91-1.19%541,640
Aug 4, 2025152.20154.95151.48154.75154.753.05%399,867
Aug 1, 2025152.53152.99148.27150.17150.17-4.94%1,062,270
Jul 31, 2025161.10161.24157.42157.97157.970.25%452,109
Jul 30, 2025156.01158.66155.92157.58157.581.21%232,304
Jul 29, 2025158.76159.00154.89155.70155.70-1.61%203,608
Jul 28, 2025158.91159.33157.75158.24158.240.42%134,452
Jul 25, 2025156.17158.39155.98157.58157.580.81%109,590
Jul 24, 2025157.16157.50155.27156.31156.31-0.79%177,448
Jul 23, 2025157.95157.95155.60157.55157.550.37%180,445
Jul 22, 2025159.29159.65154.63156.97156.97-1.52%326,923
Jul 21, 2025161.65162.50159.24159.39159.39-0.40%290,356
Jul 18, 2025160.37162.79159.00160.03160.030.67%297,875
Jul 17, 2025157.44159.86156.50158.96158.961.22%329,129
Jul 16, 2025153.35157.80153.11157.04157.043.35%411,715
Jul 15, 2025153.34154.11151.37151.95151.95-0.36%189,290
Jul 14, 2025150.23152.87150.12152.50152.502.12%272,224
Jul 11, 2025150.68151.35148.71149.33149.33-0.97%184,907
Jul 10, 2025150.96151.30148.41150.80150.800.51%196,328
Jul 9, 2025148.60150.06147.72150.04150.041.75%169,045
Jul 8, 2025148.68149.56146.96147.46147.46-0.67%313,697
Jul 7, 2025147.07148.50145.53148.46148.460.25%275,956
Jul 3, 2025147.17148.20146.67148.08148.081.21%166,638
Jul 2, 2025144.56147.20144.17146.31146.311.28%193,857
Jul 1, 2025146.35147.56143.07144.46144.46-2.14%232,569
Jun 30, 2025147.05147.90146.55147.62147.621.35%282,322
Jun 27, 2025148.37148.37144.16145.65145.65-1.52%215,750
Jun 26, 2025146.04148.45145.82147.90147.901.85%208,390
Jun 25, 2025148.31149.12144.91145.22145.22-0.94%183,221
Jun 24, 2025145.50147.72144.16146.60146.601.95%331,245
Jun 23, 2025140.95145.53139.20143.80143.801.65%676,406
Jun 20, 2025142.16142.57139.61141.46141.461.65%514,080
Jun 18, 2025134.54139.57133.91139.17139.173.64%390,828
Jun 17, 2025135.48136.08133.21134.28134.28-1.19%198,898
Jun 16, 2025133.21136.57132.95135.90135.904.52%300,481
Jun 13, 2025127.50131.03127.36130.02130.020.11%269,024
Jun 12, 2025131.42131.91129.58129.88129.88-1.89%146,843
Jun 11, 2025132.29133.68131.39132.38132.380.78%238,508
Jun 10, 2025131.93132.02129.37131.35131.35-223,004
Jun 9, 2025131.48131.69129.99131.35131.351.30%285,459
Jun 6, 2025124.79131.02124.61129.66129.666.80%788,564
Jun 5, 2025124.52125.82120.19121.41121.41-2.57%523,993
Jun 4, 2025124.52124.77122.90124.61124.610.09%168,705
Jun 3, 2025122.55124.90121.90124.50124.502.23%190,145