ARK Next Generation Internet ETF (ARKW)
106.43
+0.57
(+0.54%)
USD |
NYSEARCA |
Nov 21, 16:00
106.43
0.00 (0.00%)
After-Hours: 07:53
ARKW Price: 106.43 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 107.08 | 107.38 | 105.11 | 106.43 | 130524.0 |
| Nov 20, 2024 | 106.48 | 107.05 | 104.43 | 105.86 | 258246.0 |
| Nov 19, 2024 | 103.85 | 106.52 | 103.74 | 106.36 | 216905.0 |
| Nov 18, 2024 | 103.00 | 105.02 | 102.33 | 104.74 | 277358.0 |
| Nov 15, 2024 | 102.08 | 102.47 | 100.84 | 102.41 | 171992.0 |
| Nov 14, 2024 | 104.77 | 104.88 | 102.46 | 102.49 | 316614.0 |
| Nov 13, 2024 | 106.18 | 107.74 | 103.97 | 104.61 | 242688.0 |
| Nov 12, 2024 | 104.70 | 106.12 | 104.20 | 105.41 | 228844.0 |
| Nov 11, 2024 | 101.72 | 104.98 | 101.72 | 104.75 | 369961.0 |
| Nov 08, 2024 | 96.88 | 98.99 | 96.76 | 98.73 | 203221.0 |
| Nov 07, 2024 | 96.06 | 98.20 | 96.00 | 97.61 | 541185.0 |
| Nov 06, 2024 | 93.61 | 96.30 | 92.89 | 96.11 | 250318.0 |
| Nov 05, 2024 | 87.53 | 89.89 | 87.53 | 89.51 | 230025.0 |
| Nov 04, 2024 | 86.92 | 87.79 | 86.40 | 86.62 | 88748.00 |
| Nov 01, 2024 | 86.97 | 88.18 | 86.97 | 87.28 | 255516.0 |
| Oct 31, 2024 | 89.59 | 89.80 | 86.66 | 86.96 | 113770.0 |
| Oct 30, 2024 | 90.56 | 91.55 | 90.06 | 90.71 | 105452.0 |
| Oct 29, 2024 | 90.05 | 91.01 | 89.52 | 90.71 | 245921.0 |
| Oct 28, 2024 | 89.74 | 90.26 | 89.51 | 89.78 | 182295.0 |
| Oct 25, 2024 | 88.54 | 89.71 | 88.07 | 88.50 | 105743.0 |
| Oct 24, 2024 | 87.28 | 88.40 | 87.26 | 88.28 | 118900.0 |
| Oct 23, 2024 | 86.88 | 87.24 | 84.68 | 85.40 | 79513.00 |
| Oct 22, 2024 | 87.30 | 87.60 | 86.95 | 87.40 | 95208.00 |
| Oct 21, 2024 | 88.32 | 88.40 | 87.00 | 87.81 | 141051.0 |
| Oct 18, 2024 | 87.81 | 88.83 | 87.62 | 88.66 | 71364.00 |
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
86.91
Average
76.48
Median