ARK Next Generation Internet ETF (ARKW)
77.43
+1.46
(+1.92%)
USD |
NYSEARCA |
May 24, 16:00
77.35
-0.08
(-0.10%)
After-Hours: 20:00
ARKW Price: 77.43 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 75.89 | 77.43 | 75.71 | 77.43 | 189106.0 |
May 23, 2024 | 78.24 | 78.24 | 75.35 | 75.97 | 272814.0 |
May 22, 2024 | 78.23 | 78.74 | 77.34 | 77.52 | 104744.0 |
May 21, 2024 | 78.84 | 78.92 | 78.12 | 78.53 | 105089.0 |
May 20, 2024 | 77.81 | 79.03 | 77.40 | 78.96 | 151161.0 |
May 17, 2024 | 77.37 | 78.21 | 76.88 | 78.19 | 137371.0 |
May 16, 2024 | 77.61 | 78.04 | 76.78 | 76.96 | 226996.0 |
May 15, 2024 | 77.43 | 78.10 | 76.53 | 78.10 | 212415.0 |
May 14, 2024 | 74.93 | 76.91 | 74.75 | 75.96 | 226877.0 |
May 13, 2024 | 74.59 | 75.60 | 74.59 | 74.89 | 140128.0 |
May 10, 2024 | 75.97 | 76.11 | 73.86 | 73.95 | 301667.0 |
May 09, 2024 | 75.52 | 75.82 | 74.84 | 75.73 | 111094.0 |
May 08, 2024 | 76.23 | 76.91 | 75.88 | 76.31 | 118827.0 |
May 07, 2024 | 78.14 | 78.44 | 77.26 | 77.26 | 208236.0 |
May 06, 2024 | 77.42 | 78.70 | 77.42 | 78.60 | 227329.0 |
May 03, 2024 | 77.96 | 78.25 | 76.23 | 76.74 | 184925.0 |
May 02, 2024 | 75.29 | 76.35 | 73.92 | 76.35 | 339552.0 |
May 01, 2024 | 73.28 | 76.17 | 73.08 | 73.85 | 330432.0 |
Apr 30, 2024 | 76.16 | 76.56 | 74.11 | 74.15 | 185076.0 |
Apr 29, 2024 | 76.89 | 77.58 | 76.45 | 76.91 | 150370.0 |
Apr 26, 2024 | 75.72 | 76.45 | 75.06 | 76.22 | 247579.0 |
Apr 25, 2024 | 73.53 | 75.91 | 73.27 | 75.88 | 153317.0 |
Apr 24, 2024 | 77.31 | 77.56 | 75.26 | 75.92 | 218914.0 |
Apr 23, 2024 | 74.57 | 76.71 | 74.57 | 76.35 | 209494.0 |
Apr 22, 2024 | 73.45 | 74.41 | 72.47 | 73.98 | 152321.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.46
Minimum
Dec 28 2022
187.47
Maximum
Feb 12 2021
83.73
Average
67.57
Median
Nov 29 2023