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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Next Generation Internet ETF (NY: ARKW )

76.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.21 94.85 94.85 2,447,930 +7.58(+8.69%)
Jan 28, 2022 84.00 87.67 81.81 87.27 2,388,925 +3.29(+3.92%)
Jan 27, 2022 89.03 89.03 83.58 83.98 1,658,030 -3.30(-3.78%)
Jan 26, 2022 93.05 93.98 86.69 87.28 1,892,242 -2.21(-2.47%)
Jan 25, 2022 90.47 92.24 87.74 89.49 2,189,958 -3.39(-3.65%)
Jan 24, 2022 86.45 93.05 82.73 92.88 4,753,292 +1.64(+1.80%)
Jan 21, 2022 96.01 96.96 91.07 91.24 2,237,281 -6.66(-6.80%)
Jan 20, 2022 99.46 103.35 97.70 97.90 1,414,397 +0.11(+0.11%)
Jan 19, 2022 99.49 101.60 97.76 97.79 1,865,129 -1.16(-1.17%)
Jan 18, 2022 100.61 102.44 98.75 98.95 2,028,840 -3.58(-3.49%)
Jan 14, 2022 102.53 0 -0.45(-0.44%)
Jan 13, 2022 109.59 109.60 102.81 102.98 1,186,428 -5.89(-5.41%)
Jan 12, 2022 111.89 113.05 108.09 108.87 1,238,696 -1.27(-1.15%)
Jan 11, 2022 106.41 110.76 105.41 110.14 1,717,956 +3.44(+3.22%)
Jan 10, 2022 104.50 106.78 101.50 106.70 3,502,626 -0.06(-0.06%)
Jan 07, 2022 108.28 110.93 105.87 106.76 1,633,751 -2.02(-1.86%)
Jan 06, 2022 108.04 110.29 104.87 108.78 1,896,340 -0.12(-0.11%)
Jan 05, 2022 114.90 116.27 108.48 108.90 1,992,337 -7.25(-6.24%)
Jan 04, 2022 120.63 120.75 113.83 116.15 1,195,378 -4.52(-3.75%)
Jan 03, 2022 120.75 121.49 117.79 120.67 1,203,174 +2.09(+1.76%)
Dec 31, 2021 120.88 122.13 118.51 118.58 930,895 -2.33(-1.93%)
Dec 30, 2021 117.71 122.59 117.71 120.91 1,185,497 +2.82(+2.39%)
Dec 29, 2021 119.24 119.28 116.62 118.09 916,674 -1.33(-1.11%)
Dec 28, 2021 122.11 122.97 119.06 119.42 767,548 -2.97(-2.42%)
Dec 27, 2021 122.60 123.63 121.79 122.38 876,079 -0.30(-0.25%)
Dec 23, 2021 120.45 123.06 118.55 122.69 872,326 +2.17(+1.80%)
Dec 22, 2021 120.14 121.97 119.24 120.52 993,043 +0.11(+0.09%)
Dec 21, 2021 117.16 120.54 115.98 120.41 876,597 +4.95(+4.29%)
Dec 20, 2021 115.68 117.30 114.24 115.46 1,037,034 -2.81(-2.38%)
Dec 17, 2021 113.35 119.04 111.46 118.27 1,500,399 +3.56(+3.11%)
Dec 16, 2021 119.93 120.14 113.34 114.71 1,328,252 -3.57(-3.02%)
Dec 15, 2021 116.40 118.90 112.25 118.28 1,544,369 +0.88(+0.75%)
Dec 14, 2021 116.15 118.83 115.27 117.40 1,208,221 -1.31(-1.11%)
Dec 13, 2021 121.08 122.03 116.65 118.72 1,535,200 -3.32(-2.72%)
Dec 10, 2021 125.40 126.87 121.17 122.03 1,240,165 -2.25(-1.81%)
Dec 09, 2021 130.19 131.36 123.75 124.28 1,024,182 -6.59(-5.03%)
Dec 08, 2021 127.20 131.36 125.22 130.87 1,156,852 +4.38(+3.46%)
Dec 07, 2021 125.45 128.04 125.35 126.49 1,481,588 +5.05(+4.16%)
Dec 06, 2021 117.75 121.93 114.85 121.44 1,940,095 +0.60(+0.50%)
Dec 03, 2021 126.97 127.06 118.18 120.84 2,511,396 -6.38(-5.02%)
Dec 02, 2021 126.91 129.59 124.39 127.22 1,528,965 +0.30(+0.24%)
Dec 01, 2021 136.89 137.36 126.82 126.92 1,659,421 -8.65(-6.38%)
Nov 30, 2021 139.25 140.37 133.81 135.57 1,517,253 -3.12(-2.25%)
Nov 29, 2021 140.09 140.55 136.22 138.69 510,738 +0.89(+0.64%)
Nov 26, 2021 138.10 139.57 136.68 137.81 865,095 -0.93(-0.67%)
Nov 24, 2021 135.56 139.15 134.08 138.74 1,259,010 +2.21(+1.62%)
Nov 23, 2021 139.20 140.03 133.96 136.53 1,169,519 -3.54(-2.53%)
Nov 22, 2021 146.59 146.66 138.56 140.07 1,331,748 -5.81(-3.98%)
Nov 19, 2021 147.24 148.38 145.63 145.88 715,988 -1.01(-0.69%)
Nov 18, 2021 150.38 147.01 145.92 146.89 965,363 -3.28(-2.18%)
Nov 17, 2021 151.68 151.98 149.71 150.17 578,467 -1.80(-1.18%)
Nov 16, 2021 150.26 152.35 149.75 151.97 592,385 +0.35(+0.23%)
Nov 15, 2021 152.88 153.59 150.49 151.62 716,757 -0.76(-0.50%)
Nov 12, 2021 150.39 152.49 149.72 152.38 638,522 +2.93(+1.96%)
Nov 11, 2021 151.03 151.62 149.45 149.45 485,401 -0.09(-0.06%)
Nov 10, 2021 151.50 149.54 1,129,744 -4.49(-2.91%)
Nov 09, 2021 157.12 157.66 152.41 154.03 1,110,552 -1.13(-0.73%)
Nov 08, 2021 153.42 156.29 153.38 155.15 812,878 +1.70(+1.11%)
Nov 05, 2021 155.77 156.51 152.25 153.45 648,089 -2.51(-1.61%)
Nov 04, 2021 156.65 157.60 154.84 155.96 1,046,240 -0.44(-0.28%)
Nov 03, 2021 154.00 156.44 153.00 156.40 572,485 +1.76(+1.14%)
Nov 02, 2021 156.23 156.33 153.45 154.64 678,354 -2.29(-1.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.