Skip to main content
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
136.39
-2.11 (-1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
136.39
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026135.64137.50135.24136.91--1.15%60,596
Apr 27, 2026138.66139.16137.84138.50138.50-0.91%89,916
Apr 24, 2026139.04139.77137.36139.77139.772.23%101,769
Apr 23, 2026139.05139.37134.90136.72136.72-3.08%113,489
Apr 22, 2026139.32141.20139.31141.06141.063.13%76,925
Apr 21, 2026139.79140.75136.71136.78136.78-1.89%134,118
Apr 20, 2026137.86139.55136.45139.41139.410.22%102,033
Apr 17, 2026139.14141.08138.56139.11139.111.19%130,369
Apr 16, 2026136.94137.73134.52137.48137.481.14%319,364
Apr 15, 2026132.45136.02132.02135.93135.933.81%132,298
Apr 14, 2026129.14131.61129.14130.94130.943.02%80,999
Apr 13, 2026122.58127.22122.58127.10127.102.97%76,929
Apr 10, 2026123.47123.88121.74123.44123.440.80%62,031
Apr 9, 2026124.46124.50121.09122.46122.46-1.95%120,732
Apr 8, 2026128.94129.83124.07124.89124.892.06%126,312
Apr 7, 2026120.93122.73119.47122.37122.370.07%92,045
Apr 6, 2026122.43123.73121.20122.29122.290.57%111,550
Apr 2, 2026117.71121.60116.52121.60121.600.26%124,338
Apr 1, 2026122.53122.85120.35121.28121.280.56%119,831
Mar 31, 2026116.05120.89116.05120.61120.615.38%120,997
Mar 30, 2026117.08117.12113.36114.45114.45-1.11%88,800
Mar 27, 2026118.41118.41115.26115.74115.74-3.64%160,703
Mar 26, 2026122.76124.78120.06120.11120.11-3.89%139,687
Mar 25, 2026125.85127.71124.44124.97124.971.82%107,634
Mar 24, 2026126.37126.74122.03122.74122.74-3.45%136,300
Mar 23, 2026126.12128.76125.79127.13127.132.22%113,400
Mar 20, 2026127.09127.09123.39124.37124.37-2.27%109,700
Mar 19, 2026126.16128.21125.51127.26127.26-1.07%76,879
Mar 18, 2026129.87130.98128.64128.64128.64-1.84%60,814
Mar 17, 2026129.68131.83129.64131.05131.050.97%59,881
Mar 16, 2026128.73130.51128.67129.79129.792.91%76,995
Mar 13, 2026128.93130.00125.67126.12126.12-0.76%53,171
Mar 12, 2026129.26130.58127.02127.08127.08-2.65%47,138
Mar 11, 2026130.23132.50129.23130.54130.540.83%61,997
Mar 10, 2026131.05131.50129.09129.46129.46-0.56%76,976
Mar 9, 2026126.43130.79126.12130.19130.191.94%115,317
Mar 6, 2026127.76129.49127.17127.71127.71-2.28%120,215
Mar 5, 2026129.98132.87128.84130.69130.69-0.14%114,782
Mar 4, 2026127.55131.51127.55130.87130.873.99%137,587
Mar 3, 2026123.19126.91121.11125.85125.85-1.07%247,269
Mar 2, 2026121.94127.48121.94127.21127.211.81%166,450
Feb 27, 2026124.74125.56123.66124.95124.95-1.88%173,275
Feb 26, 2026126.63127.76125.22127.35127.350.20%131,976
Feb 25, 2026124.30127.52124.03127.10127.104.04%257,230
Feb 24, 2026118.84122.26118.47122.17122.172.56%151,678
Feb 23, 2026122.01122.01118.28119.12119.12-3.77%110,342
Feb 20, 2026123.17125.92123.11123.79123.79-0.53%187,770
Feb 19, 2026123.04124.45122.26124.45124.450.67%79,518
Feb 18, 2026122.32125.32120.66123.62123.621.05%85,970
Feb 17, 2026121.97123.50119.51122.33122.33-0.74%154,754
Feb 13, 2026122.19124.68121.09123.24123.242.02%147,740
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