ARK Next Generation Inter... (ARKW)
CBOE: ARKW
· Real-Time Price · USD
158.35
5.75 (3.77%)
At close: Aug 22, 2025, 3:04 PM
ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 152.51 | 159.46 | 152.09 | 158.31 | 158.31 | 3.74% | 375,595 |
| Aug 21, 2025 | 152.63 | 153.63 | 151.59 | 152.60 | 152.60 | -0.66% | 371,649 |
| Aug 20, 2025 | 153.09 | 153.88 | 149.11 | 153.62 | 153.62 | -0.29% | 686,587 |
| Aug 19, 2025 | 159.72 | 159.75 | 153.67 | 154.07 | 154.07 | -3.58% | 631,580 |
| Aug 18, 2025 | 158.61 | 160.25 | 157.70 | 159.79 | 159.79 | 0.06% | 342,013 |
| Aug 15, 2025 | 159.73 | 160.03 | 158.48 | 159.70 | 159.70 | -0.19% | 133,963 |
| Aug 14, 2025 | 160.79 | 161.87 | 159.05 | 160.01 | 160.01 | -1.32% | 882,383 |
| Aug 13, 2025 | 163.18 | 164.72 | 161.57 | 162.15 | 162.15 | -0.12% | 660,889 |
| Aug 12, 2025 | 162.10 | 162.50 | 159.58 | 162.34 | 162.34 | 1.61% | 953,853 |
| Aug 11, 2025 | 160.02 | 163.19 | 159.51 | 159.77 | 159.77 | 0.63% | 685,684 |
| Aug 8, 2025 | 157.80 | 159.38 | 157.15 | 158.77 | 158.77 | 0.61% | 251,422 |
| Aug 7, 2025 | 159.04 | 159.70 | 155.44 | 157.81 | 157.81 | 0.46% | 438,002 |
| Aug 6, 2025 | 153.49 | 157.17 | 153.37 | 157.09 | 157.09 | 2.73% | 440,515 |
| Aug 5, 2025 | 154.12 | 155.19 | 152.03 | 152.91 | 152.91 | -1.19% | 541,640 |
| Aug 4, 2025 | 152.20 | 154.95 | 151.48 | 154.75 | 154.75 | 3.05% | 399,900 |
| Aug 1, 2025 | 152.53 | 152.99 | 148.27 | 150.17 | 150.17 | -4.94% | 1,062,300 |
| Jul 31, 2025 | 161.10 | 161.24 | 157.42 | 157.97 | 157.97 | 0.25% | 452,109 |
| Jul 30, 2025 | 156.01 | 158.66 | 155.92 | 157.58 | 157.58 | 1.21% | 232,304 |
| Jul 29, 2025 | 158.76 | 159.00 | 154.89 | 155.70 | 155.70 | -1.61% | 203,608 |
| Jul 28, 2025 | 158.91 | 159.33 | 157.75 | 158.24 | 158.24 | 0.42% | 134,452 |