Quantcast

ARK Web x.0 ETF Historical Stock Prices

(ETF)
ARKW 
$51.19
*  
0.16
0.31%
Get ARKW Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading ARKW now


Community Rating:
View:    ARKW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51 51.35 50.59 51.19 108,412
03/22/2019 52.71 52.9559 51.311 51.35 114,684
03/21/2019 51.76 53.1773 51.73 53.12 118,615
03/20/2019 51.97 52.3 51.3532 51.98 71,533
03/19/2019 51.83 52.11 51.72 51.9 139,149
03/18/2019 51.63 51.99 51.2 51.56 183,395
03/15/2019 51.54 51.79 51.37 51.52 51,871
03/14/2019 51.77 51.85 51.3701 51.39 42,892
03/13/2019 51.79 52.2 51.54 51.9 91,666
03/12/2019 51.45 51.76 51.16 51.54 76,652
03/11/2019 49.96 51.3399 49.96 51.33 396,056
03/08/2019 48.96 49.7251 48.63 49.7 130,377
03/07/2019 50.4 50.41 49.6762 49.83 126,155
03/06/2019 51.33 51.33 50.4204 50.46 81,912
03/05/2019 50.85 51.44 50.6 51.22 78,605
03/04/2019 52.03 52.19 50.16 50.89 250,500
03/01/2019 52.29 52.29 51.3347 51.66 130,697
02/28/2019 51.92 52.05 51.42 51.94 53,756
02/27/2019 51.56 52.15 51.19 52.1 72,187
02/26/2019 51.66 51.9 51.38 51.55 60,469
02/25/2019 52.3 52.63 51.8308 51.93 176,372
02/22/2019 50.87 51.72 50.87 51.72 112,735
02/21/2019 50.95 51.08 50.235 50.34 86,009
02/20/2019 51.37 51.66 50.8601 51.01 63,670
02/19/2019 50.8 51.5927 50.8 51.32 85,109
02/15/2019 50.94 51.1459 50.7818 50.97 77,091
02/14/2019 50.11 50.74 49.93 50.54 70,288
02/13/2019 50.72 50.84 50.3834 50.47 87,785
02/12/2019 50.02 50.52 49.83 50.47 86,822
02/11/2019 49.98 50.26 49.51 49.65 68,780
02/08/2019 48.67 49.64 48.67 49.61 143,919
02/07/2019 49.64 49.64 48.5001 49.27 117,301
02/06/2019 50.67 50.7981 49.9401 50.43 116,963
02/05/2019 50.45 50.86 50.415 50.68 144,705
02/04/2019 49.5 50.41 49.39 50.3 121,712
02/01/2019 49.3 49.7835 49.11 49.56 83,364
01/31/2019 48.65 49.7 48.39 49.52 199,309
01/30/2019 47.84 48.72 47.5 48.64 114,655
01/29/2019 48.06 48.06 47 47.19 99,886
01/28/2019 48.11 48.16 47.28 48.15 130,259
01/25/2019 48.18 49.08 48 49.07 91,346
01/24/2019 46.89 47.83 46.86 47.83 67,506
01/23/2019 47.1 47.4 46.287 46.73 142,605
01/22/2019 47.98 47.98 46.59 46.85 363,469
01/18/2019 48.36 48.93 48.03 48.47 145,410
01/17/2019 47.44 48.4899 47.156 48.1 69,556
01/16/2019 47.5 47.992 47.42 47.58 157,605
01/15/2019 46.57 47.5828 46.57 47.34 156,766
01/14/2019 46.38 46.64 46.004 46.45 55,691
01/11/2019 46.65 46.98 46.432 46.89 68,100
01/10/2019 46.01 46.8 45.4481 46.76 135,309
01/09/2019 45.71 46.598 45.66 46.33 191,846
01/08/2019 45.69 45.86 44.3234 45.5 114,305
01/07/2019 43.73 45.238 43.695 45 134,390
01/04/2019 41.74 43.8 41.74 43.46 110,532
01/03/2019 41.93 42.07 40.74 40.89 93,708
01/02/2019 41.42 42.66 41.2506 42.46 215,163
12/31/2018 42.62 42.88 41.95 42.42 314,677
12/28/2018 42.3 42.774 41.3835 42.01 173,799
12/27/2018 41.42 42.1299 40.1872 42.12 152,666
12/26/2018 45.11 47.46 44.55 47.46 143,202
12/24/2018 44.82 45.61 44.2712 44.63 209,361
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ARKW



Research Brokers before you trade

Want to trade FX?

Smart Portfolio