ARK Next Generation Internet ETF (ARKW)
147.73
-1.42 (-0.95%)
NYSE · Last Trade: Jan 1st, 6:24 AM EST
Historical Prices For ARK Next Generation Internet ETF (ARKW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 149.50 | 149.50 | 147.42 | 147.73 | 99,880 | 147.73 |
| 12/30/2025 | 150.51 | 151.19 | 149.15 | 149.15 | 92,820 | 149.15 |
| 12/29/2025 | 149.82 | 151.49 | 149.52 | 150.29 | 139,984 | 150.29 |
| 12/26/2025 | 152.35 | 152.82 | 150.60 | 151.70 | 62,120 | 151.70 |
| 12/24/2025 | 154.23 | 154.63 | 153.32 | 154.48 | 58,857 | 152.13 |
| 12/23/2025 | 154.91 | 155.03 | 152.70 | 154.28 | 128,978 | 151.93 |
| 12/22/2025 | 156.73 | 157.85 | 155.61 | 155.78 | 122,229 | 153.41 |
| 12/19/2025 | 152.89 | 155.31 | 152.89 | 154.55 | 129,434 | 152.20 |
| 12/18/2025 | 152.61 | 154.45 | 151.04 | 151.04 | 106,885 | 148.74 |
| 12/17/2025 | 154.23 | 155.10 | 148.95 | 149.00 | 189,015 | 146.73 |
| 12/16/2025 | 151.45 | 153.92 | 151.09 | 153.92 | 77,060 | 151.58 |
| 12/15/2025 | 155.28 | 155.99 | 151.48 | 151.48 | 189,956 | 149.17 |
| 12/12/2025 | 158.20 | 159.16 | 153.36 | 155.02 | 186,827 | 152.66 |
| 12/11/2025 | 158.62 | 158.93 | 156.42 | 158.37 | 173,125 | 155.96 |
| 12/10/2025 | 158.96 | 161.37 | 157.59 | 159.77 | 115,823 | 157.34 |
| 12/09/2025 | 155.43 | 159.80 | 155.18 | 158.97 | 140,583 | 156.55 |
| 12/08/2025 | 156.74 | 157.22 | 155.11 | 156.82 | 85,000 | 154.43 |
| 12/05/2025 | 155.77 | 157.79 | 155.31 | 155.82 | 99,010 | 153.45 |
| 12/04/2025 | 154.42 | 156.31 | 153.00 | 156.17 | 96,329 | 153.79 |
| 12/03/2025 | 151.75 | 154.58 | 150.49 | 154.01 | 136,302 | 151.66 |
| 12/02/2025 | 151.10 | 153.73 | 150.93 | 151.74 | 182,196 | 149.43 |
| 12/01/2025 | 149.31 | 150.44 | 147.61 | 149.50 | 112,767 | 147.23 |
| 11/28/2025 | 151.40 | 152.86 | 151.34 | 152.40 | 52,061 | 150.08 |
| 11/26/2025 | 148.99 | 150.56 | 147.93 | 150.17 | 136,568 | 147.88 |
| 11/25/2025 | 145.40 | 147.57 | 142.65 | 147.49 | 102,875 | 145.24 |
| 11/24/2025 | 143.04 | 147.50 | 143.02 | 147.11 | 583,903 | 144.87 |
| 11/21/2025 | 141.19 | 143.53 | 137.00 | 141.34 | 204,956 | 139.19 |
| 11/20/2025 | 150.76 | 151.01 | 140.58 | 140.90 | 466,963 | 138.75 |
| 11/19/2025 | 149.12 | 150.15 | 145.55 | 147.34 | 152,416 | 145.10 |
| 11/18/2025 | 148.23 | 151.01 | 146.71 | 148.99 | 287,658 | 146.72 |
| 11/17/2025 | 152.89 | 154.57 | 148.60 | 149.89 | 134,681 | 147.61 |
| 11/14/2025 | 150.62 | 156.95 | 149.75 | 154.10 | 205,901 | 151.75 |
| 11/13/2025 | 161.48 | 161.65 | 153.95 | 154.91 | 144,452 | 152.55 |
| 11/12/2025 | 165.82 | 166.18 | 162.38 | 163.21 | 135,343 | 160.72 |
| 11/11/2025 | 165.31 | 165.97 | 163.74 | 164.18 | 108,638 | 161.68 |
| 11/10/2025 | 167.11 | 167.76 | 165.52 | 167.09 | 166,442 | 164.55 |
| 11/07/2025 | 158.78 | 162.50 | 156.09 | 162.48 | 254,110 | 160.01 |
| 11/06/2025 | 169.00 | 169.00 | 161.28 | 161.69 | 265,272 | 159.22 |
| 11/05/2025 | 167.70 | 169.99 | 166.28 | 168.81 | 133,301 | 166.24 |
| 11/04/2025 | 169.53 | 171.99 | 166.34 | 166.49 | 190,781 | 163.96 |
| 11/03/2025 | 177.52 | 177.52 | 173.66 | 175.02 | 164,949 | 172.35 |
| 10/31/2025 | 175.28 | 178.68 | 174.88 | 176.90 | 496,704 | 174.21 |
| 10/30/2025 | 175.98 | 176.05 | 171.58 | 171.70 | 116,559 | 169.09 |
| 10/29/2025 | 180.38 | 180.38 | 176.92 | 178.83 | 127,625 | 176.11 |
| 10/28/2025 | 181.11 | 181.53 | 179.66 | 179.69 | 183,509 | 176.95 |
| 10/27/2025 | 179.29 | 181.63 | 178.57 | 180.59 | 322,394 | 177.84 |
| 10/24/2025 | 175.47 | 176.92 | 173.50 | 175.97 | 214,828 | 173.29 |
| 10/23/2025 | 169.09 | 173.21 | 168.80 | 172.85 | 136,951 | 170.22 |
| 10/22/2025 | 172.27 | 172.27 | 165.11 | 168.46 | 217,439 | 165.90 |
| 10/21/2025 | 173.50 | 175.08 | 171.91 | 173.25 | 122,464 | 170.61 |
| 10/20/2025 | 172.54 | 174.96 | 172.48 | 174.04 | 106,411 | 171.39 |
| 10/17/2025 | 168.00 | 171.00 | 167.27 | 170.33 | 689,734 | 167.74 |
| 10/16/2025 | 175.27 | 175.99 | 169.87 | 170.79 | 608,980 | 168.19 |
| 10/15/2025 | 174.74 | 176.40 | 171.63 | 174.38 | 174,092 | 171.72 |
| 10/14/2025 | 170.46 | 174.43 | 168.12 | 172.15 | 189,150 | 169.53 |
| 10/13/2025 | 174.68 | 174.95 | 171.57 | 174.42 | 164,321 | 171.76 |
| 10/10/2025 | 181.35 | 183.00 | 170.62 | 170.90 | 442,218 | 168.30 |
| 10/09/2025 | 181.67 | 181.96 | 179.10 | 181.42 | 122,661 | 178.66 |
| 10/08/2025 | 178.99 | 182.20 | 177.81 | 182.20 | 130,573 | 179.43 |
| 10/07/2025 | 182.00 | 182.25 | 176.02 | 177.39 | 234,747 | 174.69 |
| 10/06/2025 | 181.00 | 182.59 | 179.17 | 181.09 | 418,967 | 178.33 |
| 10/03/2025 | 178.00 | 178.49 | 174.15 | 176.36 | 167,547 | 173.68 |
| 10/02/2025 | 176.76 | 178.20 | 174.70 | 177.67 | 410,015 | 174.97 |
| 10/01/2025 | 173.50 | 175.69 | 173.49 | 174.17 | 265,653 | 171.52 |