Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ARK Next Generation Internet ETF (NY:ARKW)

154.01 +2.27 (+1.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 03, 2025 151.75 154.58 150.49 154.01 136,302 +2.27(+1.50%)
Dec 02, 2025 151.10 153.73 150.93 151.74 182,196 +2.24(+1.49%)
Dec 01, 2025 149.31 150.44 147.61 149.50 112,767 -2.90(-1.90%)
Nov 28, 2025 151.40 152.86 151.34 152.40 52,061 +2.23(+1.48%)
Nov 26, 2025 148.99 150.56 147.93 150.17 136,568 +2.68(+1.82%)
Nov 25, 2025 145.40 147.57 142.65 147.49 102,875 +0.38(+0.26%)
Nov 24, 2025 143.04 147.50 143.02 147.11 583,903 +5.77(+4.08%)
Nov 21, 2025 141.19 143.53 137.00 141.34 204,956 +0.44(+0.31%)
Nov 20, 2025 150.76 151.01 140.58 140.90 466,963 -6.44(-4.37%)
Nov 19, 2025 149.12 150.15 145.55 147.34 152,416 -1.65(-1.11%)
Nov 18, 2025 148.23 151.01 146.71 148.99 287,658 -0.90(-0.60%)
Nov 17, 2025 152.89 154.57 148.60 149.89 134,681 -4.21(-2.73%)
Nov 14, 2025 150.62 156.95 149.75 154.10 205,901 -0.81(-0.52%)
Nov 13, 2025 161.48 161.65 153.95 154.91 144,452 -8.30(-5.09%)
Nov 12, 2025 165.82 166.18 162.38 163.21 135,343 -0.97(-0.59%)
Nov 11, 2025 165.31 165.97 163.74 164.18 108,638 -2.91(-1.74%)
Nov 10, 2025 167.11 167.76 165.52 167.09 166,442 +4.61(+2.84%)
Nov 07, 2025 158.78 162.50 156.09 162.48 254,110 +0.79(+0.49%)
Nov 06, 2025 169.00 169.00 161.28 161.69 265,271 -7.12(-4.22%)
Nov 05, 2025 167.70 169.99 166.28 168.81 133,301 +2.32(+1.39%)
Nov 04, 2025 169.53 171.99 166.34 166.49 190,781 -8.53(-4.87%)
Nov 03, 2025 177.52 177.52 173.66 175.02 164,949 -1.88(-1.06%)
Oct 31, 2025 175.28 178.68 174.88 176.90 496,704 +5.20(+3.03%)
Oct 30, 2025 175.98 176.05 171.58 171.70 116,559 -7.13(-3.99%)
Oct 29, 2025 180.38 180.38 176.92 178.83 127,625 -0.86(-0.48%)
Oct 28, 2025 181.11 181.53 179.66 179.69 183,509 -0.90(-0.50%)
Oct 27, 2025 179.29 181.63 178.57 180.59 322,394 +4.62(+2.63%)
Oct 24, 2025 175.47 176.92 173.50 175.97 214,828 +3.12(+1.81%)
Oct 23, 2025 169.09 173.21 168.80 172.85 136,951 +4.39(+2.61%)
Oct 22, 2025 172.27 172.27 165.11 168.46 217,439 -4.79(-2.76%)
Oct 21, 2025 173.50 175.08 171.91 173.25 122,464 -0.79(-0.45%)
Oct 20, 2025 172.54 174.96 172.48 174.04 106,411 +3.71(+2.18%)
Oct 17, 2025 168.00 171.00 167.27 170.33 689,734 -0.46(-0.27%)
Oct 16, 2025 175.27 175.99 169.87 170.79 608,980 -3.59(-2.06%)
Oct 15, 2025 174.74 176.40 171.62 174.38 174,092 +2.23(+1.30%)
Oct 14, 2025 170.46 174.43 168.12 172.15 189,150 -2.27(-1.30%)
Oct 13, 2025 174.68 174.95 171.57 174.42 164,321 +3.52(+2.06%)
Oct 10, 2025 181.35 183.00 170.62 170.90 442,218 -10.52(-5.80%)
Oct 09, 2025 181.67 181.96 179.10 181.42 122,661 -0.78(-0.43%)
Oct 08, 2025 178.99 182.20 177.81 182.20 130,573 +4.81(+2.71%)
Oct 07, 2025 182.00 182.25 176.02 177.39 234,747 -3.70(-2.04%)
Oct 06, 2025 181.00 182.59 179.17 181.09 418,967 +4.73(+2.68%)
Oct 03, 2025 178.00 178.49 174.15 176.36 167,547 -1.31(-0.74%)
Oct 02, 2025 176.76 178.20 174.70 177.67 410,015 +3.50(+2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.