ARK Next Generation Internet ETF (ARKW)
75.36
-0.56
(-0.74%)
USD |
NYSEARCA |
Apr 25, 13:42
ARKW Price: 75.36 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 19, 2024 | 74.12 | 74.89 | 72.49 | 72.82 | 170040.0 |
Apr 18, 2024 | 74.45 | 75.70 | 73.81 | 74.40 | 271251.0 |
Apr 17, 2024 | 75.60 | 76.00 | 73.71 | 74.41 | 279487.0 |
Apr 16, 2024 | 75.45 | 75.89 | 74.33 | 75.25 | 237439.0 |
Apr 15, 2024 | 79.35 | 79.38 | 75.57 | 75.71 | 278551.0 |
Apr 12, 2024 | 81.14 | 81.44 | 78.86 | 79.14 | 352082.0 |
Apr 11, 2024 | 81.13 | 82.13 | 80.18 | 81.82 | 168158.0 |
Apr 10, 2024 | 79.75 | 81.12 | 79.50 | 80.68 | 129547.0 |
Apr 09, 2024 | 81.63 | 82.06 | 80.79 | 81.44 | 161547.0 |
Apr 08, 2024 | 81.67 | 82.08 | 81.22 | 81.75 | 155724.0 |
Apr 05, 2024 | 79.14 | 80.81 | 79.00 | 80.00 | 122967.0 |
Apr 04, 2024 | 81.53 | 82.19 | 79.59 | 79.59 | 198472.0 |
Apr 03, 2024 | 79.66 | 80.93 | 79.50 | 80.66 | 234360.0 |
Apr 02, 2024 | 79.35 | 80.31 | 78.50 | 80.27 | 226101.0 |
Apr 01, 2024 | 83.08 | 83.26 | 81.44 | 82.11 | 230929.0 |
Mar 28, 2024 | 83.36 | 84.09 | 83.10 | 83.30 | 230396.0 |
Mar 27, 2024 | 84.81 | 85.00 | 82.30 | 82.95 | 538922.0 |
Mar 26, 2024 | 84.36 | 84.73 | 83.38 | 83.44 | 138927.0 |
Mar 25, 2024 | 81.65 | 83.83 | 81.64 | 83.69 | 192043.0 |
Mar 22, 2024 | 81.70 | 82.31 | 80.85 | 81.41 | 163715.0 |
Mar 21, 2024 | 83.20 | 84.24 | 82.65 | 82.66 | 252771.0 |
Mar 20, 2024 | 79.46 | 82.26 | 79.07 | 82.15 | 204544.0 |
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
83.30
Average
65.60
Median