Skip to main content
ARK Next Generation Internet ETF (ARKW)
BATS: ARKW · Real-Time Price · USD
139.22
+3.53 (2.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ARKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026134.56139.50134.56139.22139.222.60%9,380
Jun 25, 2026139.57139.64135.06135.69135.69-2.01%9,369
Jun 24, 2026139.68140.92137.60138.48138.48-1.58%74,812
Jun 23, 2026139.38142.25138.95140.70140.70-1.79%94,482
Jun 22, 2026144.01148.41142.80143.27143.27-2.29%114,549
Jun 18, 2026145.74146.63143.16146.63146.631.82%70,501
Jun 17, 2026146.26148.20143.76144.01144.01-1.33%100,446
Jun 16, 2026147.16148.78145.50145.95145.95-1.01%91,336
Jun 15, 2026145.50148.52144.35147.44147.444.36%87,921
Jun 12, 2026140.06141.49136.82141.28141.280.87%99,682
Jun 11, 2026136.96140.30134.94140.06140.063.23%100,101
Jun 10, 2026136.74140.06135.60135.68135.68-2.16%59,139
Jun 9, 2026141.25142.94134.00138.68138.68-1.67%90,159
Jun 8, 2026140.96142.00139.46141.04141.042.25%67,749
Jun 5, 2026143.94144.07136.70137.93137.93-5.82%177,713
Jun 4, 2026144.80147.39144.21146.45146.45-0.08%67,172
Jun 3, 2026150.10150.10146.28146.57146.57-2.98%89,286
Jun 2, 2026152.04152.45150.00151.07151.07-2.02%101,471
Jun 1, 2026151.64155.07151.25154.18154.180.78%106,793
May 29, 2026150.01153.49149.59152.99152.991.84%163,182
May 28, 2026145.71150.22145.21150.22150.222.78%111,074
May 27, 2026145.76147.42145.76146.16146.160.09%158,804
May 26, 2026146.12147.32145.37146.03146.030.52%126,875
May 22, 2026146.35147.51145.06145.28145.28-0.07%70,521
May 21, 2026143.69146.43143.36145.38145.380.40%94,281
May 20, 2026142.47144.87141.68144.80144.802.43%115,231
May 19, 2026141.77143.10140.41141.36141.36-1.18%78,827
May 18, 2026142.67144.73141.28143.05143.05-0.04%100,852
May 15, 2026144.59145.52142.62143.11143.11-3.07%129,930
May 14, 2026145.10149.12144.53147.65147.651.29%177,056
May 13, 2026145.79146.99142.73145.77145.770.08%78,809
May 12, 2026146.98147.67143.11145.66145.66-2.13%211,763
May 11, 2026146.68149.68146.00148.83148.831.32%123,543
May 8, 2026145.29147.12144.00146.89146.890.77%98,754
May 7, 2026146.96147.59144.11145.77145.77-0.12%107,474
May 6, 2026144.36146.09143.56145.94145.943.03%105,771
May 5, 2026143.55143.70141.61141.65141.65-0.91%97,913
May 4, 2026141.07144.32141.07142.95142.952.09%178,384
May 1, 2026137.72140.64137.72140.03140.032.22%74,024
Apr 30, 2026136.49137.74134.69136.99136.991.12%64,456
Apr 29, 2026135.44135.80133.61135.47135.47-0.67%83,633
Apr 28, 2026135.64137.50135.24136.39136.39-1.52%92,048
Apr 27, 2026138.66139.16137.84138.50138.50-0.91%89,917
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