Skip to main content
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
145.65
-2.25 (-1.52%)
At close: Jun 27, 2025, 4:00 PM
146.00
+0.35 (0.24%)
After-hours: Jun 27, 2025, 5:20 PM EDT

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025148.37148.37144.16145.56--1.58%197,038
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
Jun 2, 2025120.18121.94119.27121.79121.790.89%775,905
May 30, 2025119.85121.11118.24120.71120.710.32%166,543
May 29, 2025123.27123.30120.12120.33120.33-0.90%124,255
May 28, 2025122.99122.99121.33121.42121.42-1.03%573,065
May 27, 2025121.19122.85120.83122.68122.683.14%180,544
May 23, 2025117.41119.87117.25118.94118.94-0.90%210,984
May 22, 2025119.29121.36118.91120.02120.021.29%205,807
May 21, 2025119.00121.66117.50118.49118.49-1.10%160,423
May 20, 2025119.87120.32118.71119.81119.810.13%122,693
May 19, 2025116.87119.95116.87119.66119.66-0.23%152,657
May 16, 2025118.42120.18118.42119.93119.931.85%230,436
May 15, 2025118.08118.81115.94117.75117.75-1.41%218,856
May 14, 2025118.85120.00118.28119.43119.431.25%181,339
May 13, 2025113.79118.55113.79117.96117.965.23%266,723
May 12, 2025112.04112.65110.40112.10112.105.09%176,738
May 9, 2025107.06108.76106.28106.67106.670.64%163,069
May 8, 2025104.54106.89104.35105.99105.993.32%148,580
May 7, 2025102.39103.20101.29102.58102.580.43%137,732
May 6, 2025100.96102.42100.39102.14102.14-1.36%186,585
May 5, 2025103.32104.59102.74103.55103.55-1.24%212,030
May 2, 2025103.37105.78103.14104.85104.851.43%158,134
May 1, 2025105.53105.63103.16103.37103.370.45%149,842
Apr 30, 2025100.79102.9199.47102.91102.91-1.00%124,334
Apr 29, 2025102.72104.15102.69103.95103.950.67%121,157
Apr 28, 2025103.69104.09101.01103.26103.260.04%135,693
Apr 25, 2025100.85103.39100.65103.22103.222.77%149,744
Apr 24, 202596.91100.5396.91100.44100.443.59%135,486
Apr 23, 202597.6699.2496.4996.9696.963.83%215,808
Apr 22, 202591.2094.3391.2093.3893.384.08%133,744
Apr 21, 202590.4891.4088.6189.7289.72-1.92%116,376
Apr 17, 202591.7292.2090.2991.4891.480.27%111,212
Apr 16, 202591.4492.7089.5991.2391.23-2.51%137,674