NYSEARCA:ARKW
ARK WEB X.0 ETF Price (Quote)
$73.85
-0.300 (-0.405%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.47 | $83.26 | Wednesday, 1st May 2024 ARKW stock ended at $73.85. This is 0.405% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $73.08 to a day high of $76.17. |
| 90 days | $69.08 | $85.00 | |
| 52 weeks | $45.50 | $85.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $73.28 | $76.17 | $73.08 | $73.85 | 328 161 |
| Apr 30, 2024 | $76.16 | $76.55 | $74.14 | $74.15 | 185 076 |
| Apr 29, 2024 | $76.89 | $77.58 | $76.45 | $76.91 | 150 315 |
| Apr 26, 2024 | $75.72 | $76.45 | $75.06 | $76.22 | 247 579 |
| Apr 25, 2024 | $73.53 | $75.89 | $73.27 | $75.88 | 153 317 |
| Apr 24, 2024 | $77.31 | $77.56 | $75.26 | $75.92 | 218 914 |
| Apr 23, 2024 | $74.57 | $76.71 | $74.57 | $76.40 | 209 156 |
| Apr 22, 2024 | $73.45 | $74.41 | $72.47 | $73.98 | 152 301 |
| Apr 19, 2024 | $74.12 | $74.89 | $72.49 | $72.82 | 170 011 |
| Apr 18, 2024 | $74.45 | $75.70 | $73.81 | $74.40 | 271 251 |
| Apr 17, 2024 | $75.60 | $76.00 | $73.71 | $74.41 | 276 614 |
| Apr 16, 2024 | $75.45 | $75.87 | $74.33 | $75.25 | 235 693 |
| Apr 15, 2024 | $79.35 | $79.38 | $75.57 | $75.71 | 278 056 |
| Apr 12, 2024 | $81.14 | $81.44 | $78.86 | $79.14 | 352 081 |
| Apr 11, 2024 | $81.13 | $82.13 | $80.18 | $81.82 | 167 886 |
| Apr 10, 2024 | $79.75 | $81.12 | $79.50 | $80.68 | 129 273 |
| Apr 09, 2024 | $81.63 | $82.06 | $80.79 | $81.44 | 161 547 |
| Apr 08, 2024 | $81.67 | $82.09 | $81.22 | $81.75 | 155 675 |
| Apr 05, 2024 | $79.14 | $80.81 | $79.00 | $80.00 | 122 965 |
| Apr 04, 2024 | $81.53 | $82.19 | $79.59 | $79.59 | 184 858 |
| Apr 03, 2024 | $79.66 | $80.93 | $79.58 | $80.66 | 229 074 |
| Apr 02, 2024 | $79.35 | $80.31 | $78.50 | $80.27 | 221 101 |
| Apr 01, 2024 | $83.08 | $83.26 | $81.46 | $82.11 | 230 773 |
| Mar 28, 2024 | $83.36 | $84.09 | $83.10 | $83.30 | 230 522 |
| Mar 27, 2024 | $84.81 | $85.00 | $82.30 | $82.95 | 538 833 |
