ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
155.82
-0.35 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
155.86
+0.04 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.77 | 157.79 | 155.31 | 155.82 | 155.82 | -0.22% | 9,653 |
| Dec 4, 2025 | 153.93 | 156.18 | 153.08 | 156.17 | 156.17 | 1.40% | 9,381 |
| Dec 3, 2025 | 151.87 | 154.50 | 151.00 | 154.01 | 154.01 | 1.50% | 19,522 |
| Dec 2, 2025 | 151.10 | 153.61 | 151.00 | 151.74 | 151.74 | 1.49% | 25,914 |
| Dec 1, 2025 | 149.31 | 150.45 | 147.61 | 149.51 | 149.51 | -1.90% | 112,767 |
| Nov 28, 2025 | 151.40 | 152.88 | 151.26 | 152.40 | 152.40 | 1.48% | 8,255 |
| Nov 26, 2025 | 148.99 | 150.56 | 147.93 | 150.17 | 150.17 | 1.82% | 136,526 |
| Nov 25, 2025 | 145.40 | 147.57 | 142.65 | 147.49 | 147.49 | 0.26% | 102,874 |
| Nov 24, 2025 | 143.04 | 147.50 | 143.02 | 147.11 | 147.11 | 4.08% | 585,144 |
| Nov 21, 2025 | 141.19 | 143.53 | 137.00 | 141.34 | 141.34 | 0.31% | 204,954 |
| Nov 20, 2025 | 150.76 | 151.01 | 140.58 | 140.90 | 140.90 | -4.37% | 467,887 |
| Nov 19, 2025 | 149.12 | 150.15 | 145.55 | 147.34 | 147.34 | -1.11% | 152,542 |
| Nov 18, 2025 | 148.23 | 151.01 | 146.71 | 148.99 | 148.99 | -0.60% | 287,658 |
| Nov 17, 2025 | 152.89 | 154.57 | 148.60 | 149.89 | 149.89 | -2.73% | 135,624 |
| Nov 14, 2025 | 150.62 | 156.95 | 149.75 | 154.10 | 154.10 | -0.52% | 205,900 |
| Nov 13, 2025 | 161.48 | 161.65 | 153.95 | 154.91 | 154.91 | -5.09% | 144,559 |
| Nov 12, 2025 | 165.82 | 166.18 | 162.38 | 163.21 | 163.21 | -0.59% | 135,347 |
| Nov 11, 2025 | 165.31 | 165.97 | 163.74 | 164.18 | 164.18 | -1.74% | 108,725 |
| Nov 10, 2025 | 167.11 | 167.77 | 165.52 | 167.09 | 167.09 | 2.84% | 166,623 |
| Nov 7, 2025 | 158.78 | 162.50 | 156.09 | 162.48 | 162.48 | 0.49% | 254,109 |
| Nov 6, 2025 | 169.00 | 169.00 | 161.28 | 161.69 | 161.69 | -4.22% | 265,316 |
| Nov 5, 2025 | 167.70 | 169.99 | 166.28 | 168.81 | 168.81 | 1.39% | 133,408 |
| Nov 4, 2025 | 169.53 | 171.99 | 166.34 | 166.49 | 166.49 | -4.87% | 190,977 |
| Nov 3, 2025 | 177.52 | 177.52 | 173.66 | 175.02 | 175.02 | -1.06% | 164,992 |
| Oct 31, 2025 | 175.28 | 178.68 | 174.88 | 176.90 | 176.90 | 3.03% | 496,702 |
| Oct 30, 2025 | 175.98 | 176.05 | 171.58 | 171.70 | 171.70 | -3.99% | 116,764 |
| Oct 29, 2025 | 180.38 | 180.38 | 176.92 | 178.83 | 178.83 | -0.48% | 127,742 |
| Oct 28, 2025 | 181.11 | 181.54 | 179.66 | 179.69 | 179.69 | -0.50% | 183,531 |
| Oct 27, 2025 | 179.29 | 181.63 | 178.57 | 180.59 | 180.59 | 2.63% | 322,401 |
| Oct 24, 2025 | 175.47 | 176.92 | 173.50 | 175.97 | 175.97 | 1.81% | 214,827 |
| Oct 23, 2025 | 169.09 | 173.21 | 168.80 | 172.85 | 172.85 | 2.61% | 136,950 |
| Oct 22, 2025 | 172.27 | 172.27 | 165.11 | 168.46 | 168.46 | -2.76% | 217,491 |
| Oct 21, 2025 | 173.50 | 175.08 | 171.91 | 173.25 | 173.25 | -0.45% | 122,477 |
| Oct 20, 2025 | 172.54 | 174.96 | 172.48 | 174.04 | 174.04 | 2.18% | 106,416 |
| Oct 17, 2025 | 168.00 | 171.00 | 167.27 | 170.33 | 170.33 | -0.27% | 689,732 |
| Oct 16, 2025 | 175.27 | 175.99 | 169.87 | 170.79 | 170.79 | -2.06% | 609,118 |
| Oct 15, 2025 | 174.74 | 176.40 | 171.63 | 174.38 | 174.38 | 1.30% | 174,291 |
| Oct 14, 2025 | 170.46 | 174.43 | 168.12 | 172.15 | 172.15 | -1.30% | 189,237 |
| Oct 13, 2025 | 174.68 | 174.95 | 171.57 | 174.42 | 174.42 | 2.06% | 164,380 |
| Oct 10, 2025 | 181.35 | 183.00 | 170.62 | 170.90 | 170.90 | -5.80% | 442,216 |
| Oct 9, 2025 | 181.67 | 181.96 | 179.10 | 181.42 | 181.42 | -0.43% | 122,816 |
| Oct 8, 2025 | 178.99 | 182.20 | 177.81 | 182.20 | 182.20 | 2.71% | 130,677 |
| Oct 7, 2025 | 182.00 | 182.25 | 176.02 | 177.39 | 177.39 | -2.04% | 235,057 |
| Oct 6, 2025 | 181.00 | 182.60 | 179.17 | 181.09 | 181.09 | 2.68% | 418,967 |
| Oct 3, 2025 | 178.00 | 178.49 | 174.15 | 176.36 | 176.36 | -0.74% | 167,547 |
| Oct 2, 2025 | 176.76 | 178.20 | 174.70 | 177.67 | 177.67 | 2.01% | 410,192 |
| Oct 1, 2025 | 173.50 | 175.69 | 173.49 | 174.17 | 174.17 | -0.25% | 265,759 |
| Sep 30, 2025 | 174.70 | 175.75 | 172.92 | 174.61 | 174.61 | -0.09% | 149,843 |
| Sep 29, 2025 | 171.41 | 175.21 | 171.41 | 174.76 | 174.76 | 3.23% | 514,679 |
| Sep 26, 2025 | 168.98 | 169.95 | 166.14 | 169.30 | 169.30 | 1.15% | 467,445 |
| Sep 25, 2025 | 167.44 | 169.69 | 164.89 | 167.38 | 167.38 | -2.39% | 342,443 |
| Sep 24, 2025 | 172.36 | 172.73 | 170.31 | 171.47 | 171.47 | 0.25% | 157,327 |
| Sep 23, 2025 | 173.64 | 174.02 | 169.88 | 171.04 | 171.04 | -0.95% | 195,894 |
| Sep 22, 2025 | 172.48 | 173.15 | 171.76 | 172.68 | 172.68 | -0.29% | 174,075 |
| Sep 19, 2025 | 173.17 | 174.88 | 172.29 | 173.18 | 173.18 | 1.63% | 650,198 |
| Sep 18, 2025 | 168.20 | 171.24 | 168.20 | 170.41 | 170.41 | 2.23% | 242,117 |
| Sep 17, 2025 | 166.69 | 167.55 | 163.59 | 166.70 | 166.70 | -0.05% | 130,758 |
| Sep 16, 2025 | 166.46 | 166.90 | 164.86 | 166.78 | 166.78 | 0.69% | 401,547 |
| Sep 15, 2025 | 164.80 | 165.69 | 164.47 | 165.63 | 165.63 | 1.40% | 159,600 |
| Sep 12, 2025 | 162.61 | 163.42 | 161.67 | 163.35 | 163.35 | 0.85% | 130,443 |
| Sep 11, 2025 | 160.36 | 162.56 | 159.91 | 161.98 | 161.98 | 1.60% | 132,450 |
| Sep 10, 2025 | 161.97 | 162.26 | 158.73 | 159.43 | 159.43 | -0.20% | 178,150 |
| Sep 9, 2025 | 158.55 | 160.05 | 158.20 | 159.75 | 159.75 | 1.07% | 427,175 |
| Sep 8, 2025 | 157.28 | 158.71 | 157.03 | 158.06 | 158.06 | 1.58% | 250,951 |
| Sep 5, 2025 | 157.28 | 157.93 | 152.59 | 155.60 | 155.60 | 0.06% | 229,633 |
| Sep 4, 2025 | 155.36 | 155.76 | 153.72 | 155.50 | 155.50 | -0.20% | 167,722 |
| Sep 3, 2025 | 155.78 | 157.11 | 154.96 | 155.81 | 155.81 | 0.51% | 153,869 |
| Sep 2, 2025 | 153.16 | 155.88 | 151.95 | 155.02 | 155.02 | -1.05% | 277,176 |
| Aug 29, 2025 | 158.61 | 159.09 | 156.10 | 156.66 | 156.66 | -1.73% | 160,856 |
| Aug 28, 2025 | 158.07 | 159.98 | 158.07 | 159.42 | 159.42 | 1.39% | 190,299 |
| Aug 27, 2025 | 157.54 | 158.09 | 156.31 | 157.24 | 157.24 | -0.17% | 155,130 |
| Aug 26, 2025 | 156.17 | 157.68 | 155.75 | 157.50 | 157.50 | 0.67% | 281,924 |
| Aug 25, 2025 | 157.50 | 158.18 | 155.70 | 156.45 | 156.45 | -1.17% | 336,692 |
| Aug 22, 2025 | 152.51 | 159.46 | 152.09 | 158.31 | 158.31 | 3.74% | 375,714 |
| Aug 21, 2025 | 152.63 | 153.63 | 151.59 | 152.60 | 152.60 | -0.66% | 371,649 |
| Aug 20, 2025 | 153.09 | 153.88 | 149.11 | 153.62 | 153.62 | -0.29% | 686,587 |
| Aug 19, 2025 | 159.72 | 159.75 | 153.67 | 154.07 | 154.07 | -3.58% | 631,580 |
| Aug 18, 2025 | 158.61 | 160.25 | 157.70 | 159.79 | 159.79 | 0.05% | 342,013 |
| Aug 15, 2025 | 159.73 | 160.03 | 158.48 | 159.70 | 159.70 | -0.19% | 133,963 |
| Aug 14, 2025 | 160.79 | 161.87 | 159.05 | 160.01 | 160.01 | -1.32% | 882,383 |
| Aug 13, 2025 | 163.18 | 164.72 | 161.57 | 162.15 | 162.15 | -0.12% | 660,889 |
| Aug 12, 2025 | 162.10 | 162.50 | 159.58 | 162.34 | 162.34 | 1.61% | 953,853 |
| Aug 11, 2025 | 160.02 | 163.19 | 159.51 | 159.77 | 159.77 | 0.63% | 685,684 |
| Aug 8, 2025 | 157.80 | 159.38 | 157.15 | 158.77 | 158.77 | 0.61% | 251,422 |
| Aug 7, 2025 | 159.04 | 159.70 | 155.44 | 157.81 | 157.81 | 0.46% | 438,002 |
| Aug 6, 2025 | 153.49 | 157.17 | 153.37 | 157.09 | 157.09 | 2.73% | 440,515 |
| Aug 5, 2025 | 154.12 | 155.19 | 152.03 | 152.91 | 152.91 | -1.19% | 541,640 |
| Aug 4, 2025 | 152.20 | 154.95 | 151.48 | 154.75 | 154.75 | 3.05% | 399,867 |
| Aug 1, 2025 | 152.53 | 152.99 | 148.27 | 150.17 | 150.17 | -4.94% | 1,062,270 |
| Jul 31, 2025 | 161.10 | 161.24 | 157.42 | 157.97 | 157.97 | 0.25% | 452,109 |
| Jul 30, 2025 | 156.01 | 158.66 | 155.92 | 157.58 | 157.58 | 1.21% | 232,304 |
| Jul 29, 2025 | 158.76 | 159.00 | 154.89 | 155.70 | 155.70 | -1.61% | 203,608 |
| Jul 28, 2025 | 158.91 | 159.33 | 157.75 | 158.24 | 158.24 | 0.42% | 134,452 |
| Jul 25, 2025 | 156.17 | 158.39 | 155.98 | 157.58 | 157.58 | 0.81% | 109,590 |
| Jul 24, 2025 | 157.16 | 157.50 | 155.27 | 156.31 | 156.31 | -0.79% | 177,448 |
| Jul 23, 2025 | 157.95 | 157.95 | 155.60 | 157.55 | 157.55 | 0.37% | 180,445 |
| Jul 22, 2025 | 159.29 | 159.65 | 154.63 | 156.97 | 156.97 | -1.52% | 326,923 |
| Jul 21, 2025 | 161.65 | 162.50 | 159.24 | 159.39 | 159.39 | -0.40% | 290,356 |
| Jul 18, 2025 | 160.37 | 162.79 | 159.00 | 160.03 | 160.03 | 0.67% | 297,875 |
| Jul 17, 2025 | 157.44 | 159.86 | 156.50 | 158.96 | 158.96 | 1.22% | 329,129 |