MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARKW — ARK Next Generation Internet ETF
Cboe BZXARK Next Generation Internet ETF
$160.50
+0.36(+0.22%)
- O
- 161.41
- H
- 161.61
- L
- 159.80
- V
- 67.99K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$160.50
Period Return+78.89%
Period High$183.00
Period Low$88.61
Avg Daily Volume180.2K
Total Trading Days365
ARKW — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $161.41 | $161.61 | $159.80 | $160.50 | +$0.36 | +0.22% | 67,987 | $160.81 | $159.80 $161.61 |
| Sep 30, 2026 | $162.03 | $162.10 | $160.14 | $160.14 | $-0.96 | -0.60% | 37,159 | $161.06 | $160.14 $162.10 |
| Sep 29, 2026 | $161.65 | $161.65 | $160.65 | $161.10 | +$0.53 | +0.33% | 22,881 | $161.04 | $160.65 $161.65 |
| Sep 28, 2026 | $161.52 | $162.21 | $159.73 | $160.57 | $-3.31 | -2.02% | 40,664 | $161.23 | $159.73 $162.21 |
| Sep 25, 2026 | $165.74 | $165.74 | $163.25 | $163.88 | $-1.51 | -0.91% | 37,737 | $164.23 | $163.25 $165.74 |
| Sep 24, 2026 | $162.93 | $165.99 | $162.50 | $165.39 | +$1.48 | +0.90% | 81,190 | $164.76 | $162.50 $165.99 |
| Sep 23, 2026 | $165.35 | $166.36 | $163.62 | $163.91 | $-1.98 | -1.19% | 87,836 | $164.64 | $163.62 $166.36 |
| Sep 22, 2026 | $165.62 | $166.66 | $165.23 | $165.89 | +$0.65 | +0.39% | 64,550 | $165.96 | $165.23 $166.66 |
| Sep 21, 2026 | $162.00 | $165.77 | $161.95 | $165.24 | +$6.26 | +3.94% | 101,065 | $164.11 | $161.95 $165.77 |
| Sep 18, 2026 | $157.72 | $159.09 | $157.54 | $158.98 | +$1.97 | +1.25% | 63,709 | $158.40 | $157.54 $159.09 |
| Sep 17, 2026 | $155.93 | $157.01 | $155.20 | $157.01 | +$3.64 | +2.37% | 46,311 | $156.48 | $155.20 $157.01 |
| Sep 16, 2026 | $154.90 | $155.30 | $152.05 | $153.37 | $-1.26 | -0.81% | 55,729 | $154.11 | $152.05 $155.30 |
| Sep 15, 2026 | $156.33 | $156.60 | $154.04 | $154.63 | $-3.93 | -2.48% | 72,499 | $155.33 | $154.04 $156.60 |
| Sep 14, 2026 | $154.76 | $159.20 | $154.76 | $158.56 | +$3.07 | +1.97% | 74,335 | $158.09 | $154.76 $159.20 |
| Sep 11, 2026 | $155.79 | $157.90 | $155.44 | $155.49 | +$0.77 | +0.50% | 51,717 | $156.35 | $155.44 $157.90 |
| Sep 10, 2026 | $153.54 | $156.17 | $153.53 | $154.72 | $-1.39 | -0.89% | 50,079 | $155.14 | $153.53 $156.17 |
| Sep 9, 2026 | $158.77 | $159.06 | $156.11 | $156.11 | $-1.95 | -1.23% | 57,539 | $157.47 | $156.11 $159.06 |
| Sep 8, 2026 | $159.02 | $159.73 | $157.58 | $158.06 | $-0.85 | -0.53% | 42,155 | $158.78 | $157.58 $159.73 |
| Sep 4, 2026 | $157.96 | $159.91 | $157.96 | $158.91 | $-1.50 | -0.94% | 48,175 | $159.05 | $157.96 $159.91 |
| Sep 3, 2026 | $155.49 | $160.96 | $155.49 | $160.41 | +$7.63 | +4.99% | 113,510 | $160.11 | $155.49 $160.96 |
| Sep 2, 2026 | $152.25 | $153.59 | $151.76 | $152.78 | +$0.30 | +0.20% | 23,895 | $152.79 | $151.76 $153.59 |
| Sep 1, 2026 | $154.61 | $154.70 | $151.85 | $152.48 | $-4.60 | -2.93% | 33,021 | $153.25 | $151.85 $154.70 |
| Aug 31, 2026 | $154.50 | $157.69 | $154.08 | $157.08 | +$1.89 | +1.22% | 43,457 | $156.12 | $154.08 $157.69 |
| Aug 28, 2026 | $157.57 | $158.57 | $155.03 | $155.19 | $-3.31 | -2.09% | 72,115 | $155.89 | $155.03 $158.57 |
| Aug 27, 2026 | $157.04 | $159.28 | $156.40 | $158.50 | +$3.48 | +2.24% | 64,458 | $158.50 | $156.40 $159.28 |
| Aug 26, 2026 | $154.04 | $155.90 | $154.04 | $155.02 | $-0.60 | -0.39% | 30,980 | $154.96 | $154.04 $155.90 |
| Aug 25, 2026 | $153.67 | $156.28 | $153.67 | $155.62 | +$2.46 | +1.61% | 30,889 | $155.42 | $153.67 $156.28 |
| Aug 24, 2026 | $154.65 | $155.79 | $153.00 | $153.16 | $-2.33 | -1.50% | 44,899 | $154.36 | $153.00 $155.79 |
| Aug 21, 2026 | $153.76 | $155.74 | $153.35 | $155.49 | +$4.11 | +2.72% | 58,292 | $154.91 | $153.35 $155.74 |
| Aug 20, 2026 | $152.02 | $152.02 | $150.40 | $151.38 | +$0.52 | +0.34% | 52,266 | $151.20 | $150.40 $152.02 |