Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ark Next Generation Internet ETF (NY: ARKW )

106.43 +0.57 (+0.54%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	106.44	107.05	104.43	105.86	258,400	-0.50(-0.47%)
Nov 19, 2024	103.85	106.52	103.74	106.36	217,221	+1.62(+1.55%)
Nov 18, 2024	103.17	105.02	102.33	104.74	277,825	+2.33(+2.28%)
Nov 15, 2024	102.25	102.47	100.84	102.41	172,079	-0.08(-0.08%)
Nov 14, 2024	104.87	104.88	102.46	102.49	316,664	-2.12(-2.03%)
Nov 13, 2024	106.18	107.74	103.97	104.61	243,007	-0.80(-0.76%)
Nov 12, 2024	104.45	106.12	104.20	105.41	228,874	+0.66(+0.63%)
Nov 11, 2024	101.90	104.98	101.72	104.75	370,289	+6.02(+6.10%)
Nov 08, 2024	96.88	98.99	96.76	98.73	203,854	+1.12(+1.15%)
Nov 07, 2024	96.06	98.20	96.00	97.61	541,533	+1.50(+1.56%)
Nov 06, 2024	93.61	96.30	92.89	96.11	250,570	+6.60(+7.37%)
Nov 05, 2024	87.53	89.89	87.53	89.51	230,078	+2.89(+3.34%)
Nov 04, 2024	86.92	87.79	86.39	86.62	88,743	-0.66(-0.76%)
Nov 01, 2024	86.97	88.18	86.97	87.28	255,516	+0.32(+0.37%)
Oct 31, 2024	89.59	89.80	86.67	86.96	113,768	-3.75(-4.13%)
Oct 30, 2024	90.56	91.55	90.06	90.71	105,450	+0.00(+0.00%)
Oct 29, 2024	90.05	91.01	89.52	90.71	245,790	+0.93(+1.04%)
Oct 28, 2024	89.74	90.26	89.51	89.78	182,293	+1.28(+1.45%)
Oct 25, 2024	88.54	89.71	88.07	88.50	105,743	+0.22(+0.25%)
Oct 24, 2024	87.28	88.40	87.26	88.28	118,900	+2.88(+3.37%)
Oct 23, 2024	86.88	87.24	84.68	85.40	79,508	-2.00(-2.29%)
Oct 22, 2024	87.30	87.61	86.95	87.40	95,208	-0.41(-0.47%)
Oct 21, 2024	88.32	88.39	87.00	87.81	141,051	-0.85(-0.96%)
Oct 18, 2024	87.81	88.83	87.62	88.66	71,364	+1.62(+1.86%)
Oct 17, 2024	87.83	87.83	86.83	87.04	63,780	-0.50(-0.57%)
Oct 16, 2024	87.71	87.86	86.64	87.54	98,044	+0.47(+0.54%)
Oct 15, 2024	87.11	88.03	85.66	87.07	104,313	-0.12(-0.14%)
Oct 14, 2024	86.55	87.44	86.30	87.19	124,082	+1.08(+1.25%)
Oct 11, 2024	84.61	86.42	84.61	86.11	116,080	+0.80(+0.94%)
Oct 10, 2024	84.86	86.05	84.40	85.31	108,307	+0.00(+0.00%)
Oct 09, 2024	85.16	85.74	84.80	85.31	87,271	+0.15(+0.18%)
Oct 08, 2024	83.33	85.19	83.33	85.16	107,522	+1.42(+1.70%)
Oct 07, 2024	84.33	84.90	83.43	83.74	69,212	-0.60(-0.71%)
Oct 04, 2024	83.74	84.69	83.07	84.34	71,689	+2.11(+2.57%)
Oct 03, 2024	81.89	83.18	81.29	82.23	63,561	-0.45(-0.54%)
Oct 02, 2024	82.39	83.20	82.12	82.68	76,858	-0.66(-0.79%)
Oct 01, 2024	85.33	85.76	82.42	83.34	84,534	-1.79(-2.10%)
Sep 30, 2024	85.30	85.86	84.31	85.13	83,993	-0.54(-0.63%)
Sep 27, 2024	85.67	86.25	85.40	85.67	88,590	+0.53(+0.62%)
Sep 26, 2024	85.99	86.01	84.02	85.14	96,617	+0.18(+0.21%)
Sep 25, 2024	85.51	85.75	84.91	84.96	99,582	-0.60(-0.70%)
Sep 24, 2024	84.70	85.65	83.83	85.56	182,698	+1.08(+1.28%)
Sep 23, 2024	84.16	84.90	84.16	84.48	104,712	+0.45(+0.54%)
Sep 20, 2024	84.05	84.37	82.97	84.03	74,725	-0.07(-0.08%)
Sep 19, 2024	83.99	84.98	83.57	84.10	283,213	+2.75(+3.38%)
Sep 18, 2024	81.58	83.50	81.35	81.35	110,187	-0.25(-0.31%)
Sep 17, 2024	81.32	82.50	81.32	81.60	115,725	+0.78(+0.97%)
Sep 16, 2024	80.50	81.22	79.92	80.82	51,688	-0.26(-0.32%)
Sep 13, 2024	80.24	81.38	80.24	81.08	103,099	+0.95(+1.19%)
Sep 12, 2024	78.92	80.51	78.59	80.13	99,642	+1.77(+2.26%)
Sep 11, 2024	76.55	78.77	75.74	78.36	50,800	+1.34(+1.74%)
Sep 10, 2024	76.39	77.09	75.50	77.02	55,509	+0.80(+1.05%)
Sep 09, 2024	75.17	76.60	74.98	76.22	62,221	+2.22(+3.00%)
Sep 06, 2024	78.00	78.40	73.87	74.00	125,573	-2.77(-3.61%)
Sep 05, 2024	76.27	77.83	76.27	76.77	65,765	+0.43(+0.56%)
Sep 04, 2024	75.71	77.47	75.40	76.34	85,202	-0.14(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ark Next Generation Internet ETF (NY: ARKW )

Historical Prices