Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ark Next Generation Internet ETF (NY: ARKW )

77.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 77.14 77.81 76.16 77.81 203,391 +0.38(+0.49%)
May 24, 2024 75.89 77.43 75.71 77.43 189,106 +1.46(+1.92%)
May 23, 2024 78.24 78.24 75.35 75.97 272,776 -1.55(-2.00%)
May 22, 2024 78.23 78.73 77.34 77.52 104,679 -1.01(-1.29%)
May 21, 2024 78.84 78.92 78.12 78.53 105,490 -0.43(-0.54%)
May 20, 2024 77.81 79.03 77.40 78.96 151,141 +0.77(+0.98%)
May 17, 2024 77.37 78.21 76.88 78.19 137,371 +1.23(+1.60%)
May 16, 2024 77.61 78.04 76.78 76.96 226,986 -1.14(-1.46%)
May 15, 2024 77.43 78.10 76.53 78.10 212,391 +2.14(+2.82%)
May 14, 2024 74.93 76.91 74.75 75.96 226,777 +1.07(+1.43%)
May 13, 2024 74.59 75.60 74.59 74.89 140,128 +0.94(+1.27%)
May 10, 2024 75.97 76.11 73.86 73.95 301,667 -1.78(-2.35%)
May 09, 2024 75.52 75.82 74.84 75.73 111,094 -0.58(-0.76%)
May 08, 2024 76.23 76.91 75.88 76.31 118,827 -0.95(-1.23%)
May 07, 2024 78.14 78.44 77.26 77.26 208,632 -1.34(-1.70%)
May 06, 2024 77.42 78.70 77.42 78.60 227,329 +1.86(+2.42%)
May 03, 2024 77.96 78.25 76.23 76.74 184,925 +0.39(+0.51%)
May 02, 2024 75.29 76.35 73.92 76.35 339,807 +2.50(+3.39%)
May 01, 2024 73.28 76.17 73.08 73.85 328,312 -0.30(-0.40%)
Apr 30, 2024 76.16 76.56 74.11 74.15 192,713 -2.76(-3.59%)
Apr 29, 2024 76.89 77.58 76.45 76.91 150,370 +0.69(+0.91%)
Apr 26, 2024 75.72 76.45 75.06 76.22 247,767 +0.34(+0.45%)
Apr 25, 2024 73.53 75.91 73.27 75.88 159,005 -0.04(-0.05%)
Apr 24, 2024 77.31 77.56 75.26 75.92 241,754 -0.43(-0.56%)
Apr 23, 2024 74.57 76.71 74.57 76.35 209,294 +2.37(+3.20%)
Apr 22, 2024 73.45 74.41 72.47 73.98 152,321 +1.16(+1.59%)
Apr 19, 2024 74.12 74.89 72.49 72.82 170,592 -1.58(-2.12%)
Apr 18, 2024 74.45 75.70 73.81 74.40 271,481 -0.01(-0.01%)
Apr 17, 2024 75.60 76.00 73.71 74.41 279,596 -0.84(-1.12%)
Apr 16, 2024 75.45 75.89 74.33 75.25 237,439 -0.46(-0.61%)
Apr 15, 2024 79.35 79.39 75.57 75.71 278,548 -3.43(-4.33%)
Apr 12, 2024 81.14 81.44 78.86 79.14 352,098 -2.68(-3.28%)
Apr 11, 2024 81.13 82.13 80.18 81.82 168,226 +1.14(+1.41%)
Apr 10, 2024 79.75 81.12 79.50 80.68 129,327 -0.76(-0.93%)
Apr 09, 2024 81.63 82.06 80.79 81.44 161,810 -0.31(-0.38%)
Apr 08, 2024 81.67 82.08 81.22 81.75 155,723 +1.75(+2.19%)
Apr 05, 2024 79.14 80.81 79.00 80.00 123,992 +0.41(+0.52%)
Apr 04, 2024 81.53 82.19 79.59 79.59 198,168 -1.07(-1.33%)
Apr 03, 2024 79.66 80.93 79.50 80.66 234,418 +0.39(+0.49%)
Apr 02, 2024 79.35 80.31 78.50 80.27 230,721 -1.84(-2.24%)
Apr 01, 2024 83.08 83.26 81.44 82.11 230,924 -1.19(-1.43%)
Mar 28, 2024 83.36 83.39 83.39 83.30 234,069 +0.35(+0.42%)
Mar 27, 2024 84.81 85.00 83.48 82.95 538,921 -0.49(-0.59%)
Mar 26, 2024 84.36 84.73 83.38 83.44 138,899 -0.25(-0.30%)
Mar 25, 2024 81.65 83.83 81.64 83.69 192,259 +2.28(+2.80%)
Mar 22, 2024 81.70 82.31 80.85 81.41 163,715 -1.25(-1.51%)
Mar 21, 2024 83.20 84.24 82.65 82.66 254,619 +0.51(+0.62%)
Mar 20, 2024 79.46 82.26 79.07 82.15 203,312 +2.96(+3.74%)
Mar 19, 2024 78.61 79.53 77.47 79.19 364,879 -1.01(-1.26%)
Mar 18, 2024 80.32 80.70 79.18 80.20 264,332 +0.07(+0.09%)
Mar 15, 2024 79.48 80.80 79.32 80.13 263,574 -0.48(-0.60%)
Mar 14, 2024 83.03 83.11 79.73 80.61 216,034 -2.22(-2.68%)
Mar 13, 2024 82.25 84.06 82.25 82.83 138,398 +0.30(+0.36%)
Mar 12, 2024 82.96 83.20 81.21 82.53 187,445 -0.06(-0.07%)
Mar 11, 2024 82.96 83.95 82.45 82.59 263,980 +0.25(+0.30%)
Mar 08, 2024 82.31 84.94 81.72 82.34 234,661 +0.68(+0.83%)
Mar 07, 2024 81.21 81.85 80.60 81.66 273,280 +1.15(+1.43%)
Mar 06, 2024 80.56 81.21 79.22 80.51 267,330 +2.28(+2.91%)
Mar 05, 2024 80.46 81.25 77.60 78.23 469,646 -3.25(-3.99%)
Mar 04, 2024 81.25 82.12 80.42 81.48 291,182 +0.87(+1.08%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.