ARK Next Generation Inter... (ARKW)
CBOE: ARKW
· Real-Time Price · USD
177.79
3.62 (2.08%)
At close: Oct 02, 2025, 3:59 PM
ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 176.76 | 178.20 | 174.70 | 177.67 | 177.67 | 2.01% | 409,869 |
| Oct 1, 2025 | 173.50 | 175.69 | 173.49 | 174.17 | 174.17 | -0.25% | 265,759 |
| Sep 30, 2025 | 174.70 | 175.75 | 172.92 | 174.61 | 174.61 | -0.09% | 149,843 |
| Sep 29, 2025 | 171.41 | 175.21 | 171.41 | 174.76 | 174.76 | 3.23% | 514,700 |
| Sep 26, 2025 | 168.98 | 169.95 | 166.14 | 169.30 | 169.30 | 1.15% | 467,445 |
| Sep 25, 2025 | 167.44 | 169.69 | 164.89 | 167.38 | 167.38 | -2.39% | 342,443 |
| Sep 24, 2025 | 172.36 | 172.73 | 170.31 | 171.47 | 171.47 | 0.25% | 157,327 |
| Sep 23, 2025 | 173.64 | 174.02 | 169.88 | 171.04 | 171.04 | -0.95% | 195,900 |
| Sep 22, 2025 | 172.48 | 173.15 | 171.76 | 172.68 | 172.68 | -0.29% | 174,100 |
| Sep 19, 2025 | 173.17 | 174.88 | 172.29 | 173.18 | 173.18 | 1.63% | 650,000 |
| Sep 18, 2025 | 168.20 | 171.24 | 168.20 | 170.41 | 170.41 | 2.23% | 242,117 |
| Sep 17, 2025 | 166.69 | 167.55 | 163.59 | 166.70 | 166.70 | -0.05% | 130,758 |
| Sep 16, 2025 | 166.46 | 166.90 | 164.86 | 166.78 | 166.78 | 0.69% | 401,547 |
| Sep 15, 2025 | 164.80 | 165.69 | 164.47 | 165.63 | 165.63 | 1.40% | 159,600 |
| Sep 12, 2025 | 162.61 | 163.42 | 161.67 | 163.35 | 163.35 | 0.85% | 130,443 |
| Sep 11, 2025 | 160.36 | 162.56 | 159.91 | 161.98 | 161.98 | 1.60% | 132,450 |
| Sep 10, 2025 | 161.97 | 162.26 | 158.73 | 159.43 | 159.43 | -0.20% | 178,150 |
| Sep 9, 2025 | 158.55 | 160.05 | 158.20 | 159.75 | 159.75 | 1.07% | 427,175 |
| Sep 8, 2025 | 157.28 | 158.71 | 157.03 | 158.06 | 158.06 | 1.58% | 250,951 |
| Sep 5, 2025 | 157.28 | 157.93 | 152.59 | 155.60 | 155.60 | 0.06% | 229,633 |
Page 1 of 136