Skip to main content
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
124.95
-2.40 (-1.88%)
Feb 27, 2026, 4:00 PM EST - Market closed

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026127.00127.00123.68124.95124.95-1.88%21,140
Feb 26, 2026126.63127.73125.30127.35127.350.20%22,581
Feb 25, 2026123.49127.52123.49127.10127.104.04%58,933
Feb 24, 2026118.84122.18118.63122.17122.172.56%30,293
Feb 23, 2026122.01122.01118.31119.12119.12-3.77%26,405
Feb 20, 2026124.00126.00123.00123.79123.79-0.53%36,615
Feb 19, 2026123.04124.45122.26124.45124.450.67%13,138
Feb 18, 2026122.32125.18121.83123.62123.621.05%18,294
Feb 17, 2026121.97123.37119.97122.33122.33-0.74%28,361
Feb 13, 2026122.19124.68121.09123.24123.242.02%147,732
Feb 12, 2026126.27126.27119.36120.80120.80-3.88%200,349
Feb 11, 2026128.77128.77123.07125.67125.67-2.17%180,725
Feb 10, 2026128.51129.99127.72128.46128.460.42%286,782
Feb 9, 2026123.78128.86123.31127.92127.923.18%126,941
Feb 6, 2026120.60124.50120.48123.98123.985.51%232,748
Feb 5, 2026121.88123.33116.83117.51117.51-5.73%214,810
Feb 4, 2026128.66128.66122.74124.65124.65-4.85%346,699
Feb 3, 2026135.64135.64127.89131.01131.01-2.72%310,084
Feb 2, 2026134.85136.78134.47134.68134.68-1.63%199,835
Jan 30, 2026139.96140.51135.99136.91136.91-3.33%240,636
Jan 29, 2026144.75144.75139.17141.63141.63-2.31%153,097
Jan 28, 2026146.32147.68144.50144.98144.98-0.43%132,994
Jan 27, 2026146.62146.62144.88145.61145.610.20%118,392
Jan 26, 2026145.43146.59145.32145.32145.32-0.48%145,631
Jan 23, 2026145.89147.34145.25146.03146.030.33%117,096
Jan 22, 2026146.18146.28144.84145.54145.540.71%296,457
Jan 21, 2026143.90145.62141.97144.52144.520.96%218,527
Jan 20, 2026144.31146.00142.78143.15143.15-3.66%232,706
Jan 16, 2026150.10150.14147.99148.59148.59-0.48%126,874
Jan 15, 2026152.15152.27149.09149.30149.30-1.19%131,753
Jan 14, 2026152.21152.55149.63151.10151.10-0.86%135,074
Jan 13, 2026151.89152.81150.33152.41152.410.56%150,319
Jan 12, 2026148.32152.21148.10151.56151.561.65%194,836
Jan 9, 2026150.05150.29147.50149.10149.10-0.37%144,314
Jan 8, 2026150.29150.29148.30149.66149.66-0.47%137,769
Jan 7, 2026151.60151.93149.84150.37150.37-1.22%89,258
Jan 6, 2026153.51153.51150.33152.22152.22-0.69%240,743
Jan 5, 2026151.42154.22151.21153.27153.272.78%265,967
Jan 2, 2026149.66150.32147.62149.12149.120.94%99,375
Dec 31, 2025149.50149.50147.42147.73147.73-0.95%99,898
Dec 30, 2025150.51151.19149.15149.15149.15-0.76%92,895
Dec 29, 2025149.82151.49149.52150.29150.29-0.93%140,177
Dec 26, 2025152.35152.82150.60151.70151.70-1.80%62,118
Dec 24, 2025154.23154.63153.32154.48152.130.13%58,855
Dec 23, 2025154.91155.03152.70154.28151.93-0.96%128,991
Dec 22, 2025156.73157.85155.61155.78153.410.80%122,243
Dec 19, 2025152.89155.31152.89154.55152.202.32%129,433
Dec 18, 2025152.61154.45151.04151.04148.741.37%106,893
Dec 17, 2025154.23155.10148.95149.00146.73-3.20%189,018
Dec 16, 2025151.45153.92151.09153.92151.581.61%77,060
Dec 15, 2025155.28155.99151.48151.48149.17-2.28%189,956
Dec 12, 2025158.20159.16153.36155.02152.66-2.12%186,826
Dec 11, 2025158.62158.93156.42158.37155.96-0.88%173,125
Dec 10, 2025158.96161.37157.59159.77157.340.50%115,928
Dec 9, 2025155.43159.80155.18158.97156.551.37%142,002
Dec 8, 2025156.74157.22155.11156.82154.430.64%84,999
Dec 5, 2025155.77157.79155.31155.82153.45-0.22%99,008
Dec 4, 2025154.42156.31153.00156.17153.791.40%96,344
Dec 3, 2025151.75154.58150.49154.01151.671.50%136,329
Dec 2, 2025151.10153.73150.93151.74149.431.49%182,265
Dec 1, 2025149.31150.45147.61149.51147.23-1.90%112,796
Nov 28, 2025151.40152.86151.34152.40150.081.48%52,060
Nov 26, 2025148.99150.56147.93150.17147.881.82%136,567
Nov 25, 2025145.40147.57142.65147.49145.240.26%102,874
Nov 24, 2025143.04147.50143.02147.11144.874.08%585,144
Nov 21, 2025141.19143.53137.00141.34139.190.31%204,954
Nov 20, 2025150.76151.01140.58140.90138.76-4.37%467,887
Nov 19, 2025149.12150.15145.55147.34145.10-1.11%152,542
Nov 18, 2025148.23151.01146.71148.99146.72-0.60%287,658
Nov 17, 2025152.89154.57148.60149.89147.61-2.73%135,624
Nov 14, 2025150.62156.95149.75154.10151.75-0.52%205,900
Nov 13, 2025161.48161.65153.95154.91152.55-5.09%144,559
Nov 12, 2025165.82166.18162.38163.21160.73-0.59%135,347
Nov 11, 2025165.31165.97163.74164.18161.68-1.74%108,725
Nov 10, 2025167.11167.77165.52167.09164.552.84%166,623
Nov 7, 2025158.78162.50156.09162.48160.010.49%254,109
Nov 6, 2025169.00169.00161.28161.69159.22-4.22%265,316
Nov 5, 2025167.70169.99166.28168.81166.241.39%133,408
Nov 4, 2025169.53171.99166.34166.49163.96-4.87%190,977
Nov 3, 2025177.52177.52173.66175.02172.36-1.06%164,992
Oct 31, 2025175.28178.68174.88176.90174.213.03%496,702
Oct 30, 2025175.98176.05171.58171.70169.09-3.99%116,764
Oct 29, 2025180.38180.38176.92178.83176.11-0.48%127,742
Oct 28, 2025181.11181.54179.66179.69176.95-0.50%183,531
Oct 27, 2025179.29181.63178.57180.59177.842.63%322,401
Oct 24, 2025175.47176.92173.50175.97173.291.81%214,827
Oct 23, 2025169.09173.21168.80172.85170.222.61%136,950
Oct 22, 2025172.27172.27165.11168.46165.90-2.76%217,491
Oct 21, 2025173.50175.08171.91173.25170.61-0.45%122,477
Oct 20, 2025172.54174.96172.48174.04171.392.18%106,416
Oct 17, 2025168.00171.00167.27170.33167.74-0.27%689,732
Oct 16, 2025175.27175.99169.87170.79168.19-2.06%609,118
Oct 15, 2025174.74176.40171.63174.38171.731.30%174,291
Oct 14, 2025170.46174.43168.12172.15169.53-1.30%189,237
Oct 13, 2025174.68174.95171.57174.42171.762.06%164,380
Oct 10, 2025181.35183.00170.62170.90168.30-5.80%442,216
Oct 9, 2025181.67181.96179.10181.42178.66-0.43%122,816
Oct 8, 2025178.99182.20177.81182.20179.432.71%130,677
Oct 7, 2025182.00182.25176.02177.39174.69-2.04%235,057
Oct 6, 2025181.00182.60179.17181.09178.332.68%418,967