Cboe BZX · ARKW · ETF
ARK Next Generation Internet ETF (ARKW) ETF price history
Every Cboe BZX trading session of ARK Next Generation Internet ETF from Sep 30, 2014 to Sep 28, 2026: 3,016 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARKW adjusted close, 2014 to 2026
- $179.63
- All time high, 2021
- $180.21
- 52 week high, $113.36 low
- 3,016
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ARKW key facts
- ARK Next Generation Internet ETF (ARKW) closed at $160.57 on Sep 28, 2026 on Cboe BZX.
- ARKW's all time high close is $179.63, set on Feb 12, 2021; its all time low close is $13.25 on Feb 8, 2016.
- ARKW's 52 week range is $113.36 to $180.21.
- ARKW returned -3.7% over the year to Sep 28, 2026 and +19.4% over five years.
- Over ten years ARKW returned +667%, +22.6% a year compounded.
- ARKW's deepest drawdown was -80.0% from Feb 12, 2021 to Dec 28, 2022.
- DataCedar holds 3,016 daily sessions of ARKW history from Sep 30, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ARKW price chart, 2014 to 2026
ARKW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +15.3% |
| 6 months | +38.7% |
| Year to date | +7.7% |
| 1 year | -3.7% |
| 3 years | +204.9% |
| 5 years | +19.4% |
| 10 years | +667.0% |
| Since Sep 30, 2014 | +903.2% |
| Compound annual growth, 12.0 years | +21.2% |
ARKW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $179.63 on Feb 12, 2021
- All time low close
- $13.25 on Feb 8, 2016
- 52 week high
- $180.21 on Oct 10, 2025
- 52 week low
- $113.36 on Mar 30, 2026
- Deepest drawdown
- -80.0% from Feb 12, 2021 to Dec 28, 2022, not yet recovered
- Best single session
- +13.7% on Apr 9, 2025
- Worst single session
- -15.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2014
- 10.0×
- Best calendar year
- 2020, +157%
- Worst calendar year
- 2022, -67%
ARKW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 30, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $149.66 | $166.66 | $113.36 | $160.57 | +8.7% | 19.9M | 185 |
| 2025 | $107.84 | $180.21 | $77.42 | $147.73 | +38.9% | 61.5M | 250 |
| 2024 | $74.23 | $118.56 | $63.03 | $106.34 | +42.3% | 50.5M | 252 |
| 2023 | $38.68 | $77.25 | $35.97 | $74.74 | +96.9% | 92M | 250 |
| 2022 | $118.91 | $119.64 | $35.47 | $37.96 | -67.5% | 298M | 251 |
| 2021 | $141.53 | $183.14 | $109.76 | $116.77 | -16.7% | 307.8M | 252 |
| 2020 | $54.90 | $146.62 | $38.30 | $140.24 | +157.4% | 151.1M | 253 |
| 2019 | $39.18 | $56.13 | $38.54 | $54.47 | +35.8% | 25.5M | 252 |
| 2018 | $38.67 | $50.12 | $36.99 | $40.13 | +4.2% | 50.7M | 251 |
| 2017 | $20.75 | $41.36 | $20.75 | $38.49 | +87.3% | 15.1M | 251 |
| 2016 | $18.79 | $21.31 | $13.22 | $20.55 | +8.3% | 468.1K | 252 |
| 2015 | $16.41 | $19.59 | $15.76 | $18.98 | +15.4% | 566.4K | 252 |
| 2014 | $16.06 | $16.78 | $14.77 | $16.44 | n/a | 205K | 65 |
ARKW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $160.57 | +2.2% |
| August 2026 | $157.08 | +14.8% |
| July 2026 | $136.84 | -5.5% |
| June 2026 | $144.86 | -5.3% |
| May 2026 | $152.99 | +11.7% |
| April 2026 | $136.99 | +13.6% |
| March 2026 | $120.61 | -3.5% |
| February 2026 | $124.95 | -8.7% |
| January 2026 | $136.91 | -7.3% |
| December 2025 | $147.73 | -1.6% |
| November 2025 | $150.08 | -13.8% |
| October 2025 | $174.21 | +1.3% |
About the ARKW data
Daily bars. 3,016 sessions from Sep 30, 2014 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARKW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- ARKI ARK DIET Q2 Buffer ETF
- ARKK ARK Innovation ETF
- ARKQ ARK Autonomous Technology & Robotics ETF
- ARKT ARK DIET Q4 Buffer ETF
- ARKX ARK Space & Defense Innovation ETF
- ARKY ARK Active Autocallable Income ETF
- ARLI AllianzIM International Equity Buffer15 Uncapped Apr ETF
- ARLU AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF
Common questions
ARKW share price history
