ARK Next Generation Internet ETF AMEX:ARKW Historical Prices

Below are the 2089 trading days of historical prices for ARKW.

#	Exchange	Symbol	Date	Open	High	Low	Close
2089	AMEX	ARKW	Thu, Jan 19, 2023	42.99	43.57	42.38	42.85
2088	AMEX	ARKW	Wed, Jan 18, 2023	46.10	46.43	43.84	43.90
2087	AMEX	ARKW	Tue, Jan 17, 2023	44.55	45.49	43.75	45.39
2086	AMEX	ARKW	Fri, Jan 13, 2023	41.82	44.01	41.82	43.95
2085	AMEX	ARKW	Thu, Jan 12, 2023	42.23	42.96	40.66	42.94
2084	AMEX	ARKW	Wed, Jan 11, 2023	41.41	41.95	40.91	41.94
2083	AMEX	ARKW	Tue, Jan 10, 2023	39.71	41.12	39.68	41.12
2082	AMEX	ARKW	Mon, Jan 9, 2023	39.25	40.93	39.18	40.09
2081	AMEX	ARKW	Fri, Jan 6, 2023	37.53	38.63	36.53	38.48
2080	AMEX	ARKW	Thu, Jan 5, 2023	38.32	38.32	37.27	37.58
2079	AMEX	ARKW	Wed, Jan 4, 2023	38.19	39.25	37.82	38.99
2078	AMEX	ARKW	Tue, Jan 3, 2023	39.28	39.71	37.19	37.73
2077	AMEX	ARKW	Fri, Dec 30, 2022	37.50	38.58	37.34	38.55
2076	AMEX	ARKW	Thu, Dec 29, 2022	37.02	38.42	36.85	38.33
2075	AMEX	ARKW	Wed, Dec 28, 2022	36.30	36.97	36.02	36.46
2074	AMEX	ARKW	Tue, Dec 27, 2022	37.21	37.28	36.24	36.47
2073	AMEX	ARKW	Fri, Dec 23, 2022	37.80	38.10	37.07	37.77
2072	AMEX	ARKW	Thu, Dec 22, 2022	38.89	38.93	37.02	38.03
2071	AMEX	ARKW	Wed, Dec 21, 2022	39.27	39.99	38.75	39.58
2070	AMEX	ARKW	Tue, Dec 20, 2022	38.97	40.10	38.68	39.02
2069	AMEX	ARKW	Mon, Dec 19, 2022	40.20	40.31	39.08	39.24
2068	AMEX	ARKW	Fri, Dec 16, 2022	40.60	41.08	39.81	40.31
2067	AMEX	ARKW	Thu, Dec 15, 2022	41.91	42.26	40.88	41.00
2066	AMEX	ARKW	Wed, Dec 14, 2022	43.19	44.12	42.55	43.09
2065	AMEX	ARKW	Tue, Dec 13, 2022	45.89	46.70	42.83	43.54
2064	AMEX	ARKW	Mon, Dec 12, 2022	42.12	43.21	41.99	43.18
2063	AMEX	ARKW	Fri, Dec 9, 2022	42.50	43.40	42.21	42.45
2062	AMEX	ARKW	Thu, Dec 8, 2022	41.81	43.12	41.08	42.75
2061	AMEX	ARKW	Wed, Dec 7, 2022	41.79	42.48	41.40	41.57
2060	AMEX	ARKW	Tue, Dec 6, 2022	43.87	43.87	41.80	42.17
2059	AMEX	ARKW	Mon, Dec 5, 2022	45.94	46.41	43.54	43.79
2058	AMEX	ARKW	Fri, Dec 2, 2022	45.02	46.41	44.88	46.24
2057	AMEX	ARKW	Thu, Dec 1, 2022	45.44	46.36	44.84	46.01
2056	AMEX	ARKW	Wed, Nov 30, 2022	42.53	45.28	42.24	45.23
2055	AMEX	ARKW	Tue, Nov 29, 2022	42.69	43.44	42.17	42.33
2054	AMEX	ARKW	Mon, Nov 28, 2022	43.17	43.98	42.36	42.60
2053	AMEX	ARKW	Fri, Nov 25, 2022	43.92	43.92	43.39	43.74
2052	AMEX	ARKW	Wed, Nov 23, 2022	42.74	44.31	42.64	44.15
2051	AMEX	ARKW	Tue, Nov 22, 2022	42.03	42.57	41.20	42.50
2050	AMEX	ARKW	Mon, Nov 21, 2022	43.15	43.24	41.58	42.14
2049	AMEX	ARKW	Fri, Nov 18, 2022	45.78	45.78	43.44	43.88
2048	AMEX	ARKW	Thu, Nov 17, 2022	44.37	45.45	43.97	44.74
2047	AMEX	ARKW	Wed, Nov 16, 2022	47.20	47.27	45.37	45.72
2046	AMEX	ARKW	Tue, Nov 15, 2022	48.27	49.30	47.58	48.17
2045	AMEX	ARKW	Mon, Nov 14, 2022	47.02	47.50	45.86	46.13
2044	AMEX	ARKW	Fri, Nov 11, 2022	43.54	48.14	43.29	47.73
2043	AMEX	ARKW	Thu, Nov 10, 2022	42.79	44.51	41.87	44.51
2042	AMEX	ARKW	Wed, Nov 9, 2022	41.37	41.41	39.04	39.17
2041	AMEX	ARKW	Tue, Nov 8, 2022	43.45	44.45	41.56	42.52
2040	AMEX	ARKW	Mon, Nov 7, 2022	43.83	44.18	42.64	43.49
2039	AMEX	ARKW	Fri, Nov 4, 2022	45.82	46.01	42.41	43.39
2038	AMEX	ARKW	Thu, Nov 3, 2022	44.55	46.74	44.43	45.30
2037	AMEX	ARKW	Wed, Nov 2, 2022	48.17	48.79	45.64	45.69
2036	AMEX	ARKW	Tue, Nov 1, 2022	49.65	50.10	48.19	48.25
2035	AMEX	ARKW	Mon, Oct 31, 2022	48.21	49.06	47.64	48.26
2034	AMEX	ARKW	Fri, Oct 28, 2022	47.65	48.63	46.68	48.56
2033	AMEX	ARKW	Thu, Oct 27, 2022	47.91	48.77	47.10	47.66
2032	AMEX	ARKW	Wed, Oct 26, 2022	46.98	49.09	46.63	47.13
2031	AMEX	ARKW	Tue, Oct 25, 2022	45.08	47.77	45.08	47.65
2030	AMEX	ARKW	Mon, Oct 24, 2022	44.53	44.97	42.89	44.73
2029	AMEX	ARKW	Fri, Oct 21, 2022	43.90	44.93	43.08	44.85
2028	AMEX	ARKW	Thu, Oct 20, 2022	43.73	45.79	43.57	44.35
2027	AMEX	ARKW	Wed, Oct 19, 2022	44.96	45.37	43.67	43.98
2026	AMEX	ARKW	Tue, Oct 18, 2022	46.42	47.00	44.66	45.43
2025	AMEX	ARKW	Mon, Oct 17, 2022	43.49	45.22	43.49	44.79
2024	AMEX	ARKW	Fri, Oct 14, 2022	44.79	45.33	41.61	41.68
2023	AMEX	ARKW	Thu, Oct 13, 2022	41.67	44.40	41.03	43.88
2022	AMEX	ARKW	Wed, Oct 12, 2022	43.35	44.17	42.54	44.01
2021	AMEX	ARKW	Tue, Oct 11, 2022	44.01	44.74	42.23	43.44
2020	AMEX	ARKW	Mon, Oct 10, 2022	45.84	45.90	43.87	44.38
2019	AMEX	ARKW	Fri, Oct 7, 2022	47.61	47.62	45.66	45.91
2018	AMEX	ARKW	Thu, Oct 6, 2022	48.66	49.96	47.99	48.73
2017	AMEX	ARKW	Wed, Oct 5, 2022	48.36	49.14	47.28	48.78
2016	AMEX	ARKW	Tue, Oct 4, 2022	47.91	49.89	47.81	49.55
2015	AMEX	ARKW	Mon, Oct 3, 2022	45.84	46.63	44.57	46.16
2014	AMEX	ARKW	Fri, Sep 30, 2022	45.56	47.52	45.32	45.64
2013	AMEX	ARKW	Thu, Sep 29, 2022	47.02	47.20	45.27	45.77
2012	AMEX	ARKW	Wed, Sep 28, 2022	46.57	48.46	46.33	48.20
2011	AMEX	ARKW	Tue, Sep 27, 2022	46.96	47.84	45.72	46.53
2010	AMEX	ARKW	Mon, Sep 26, 2022	46.24	47.59	45.57	45.59
2009	AMEX	ARKW	Fri, Sep 23, 2022	46.36	47.09	45.26	46.12
2008	AMEX	ARKW	Thu, Sep 22, 2022	49.03	49.49	47.01	47.19
2007	AMEX	ARKW	Wed, Sep 21, 2022	50.57	51.96	49.36	49.40
2006	AMEX	ARKW	Tue, Sep 20, 2022	51.22	51.70	50.21	50.28
2005	AMEX	ARKW	Mon, Sep 19, 2022	51.13	51.99	50.69	51.97
2004	AMEX	ARKW	Fri, Sep 16, 2022	52.70	52.85	51.46	51.86
2003	AMEX	ARKW	Thu, Sep 15, 2022	52.79	55.51	52.64	54.14
2002	AMEX	ARKW	Wed, Sep 14, 2022	52.05	53.53	51.41	53.44
2001	AMEX	ARKW	Tue, Sep 13, 2022	52.86	53.62	52.06	52.24
2000	AMEX	ARKW	Mon, Sep 12, 2022	55.03	56.29	54.95	56.18
1999	AMEX	ARKW	Fri, Sep 9, 2022	53.36	54.91	53.25	54.75
1998	AMEX	ARKW	Thu, Sep 8, 2022	49.98	52.10	49.66	52.10
1997	AMEX	ARKW	Wed, Sep 7, 2022	48.76	50.86	48.62	50.79
1996	AMEX	ARKW	Tue, Sep 6, 2022	50.15	50.18	48.58	49.14
1995	AMEX	ARKW	Fri, Sep 2, 2022	51.84	51.84	49.64	49.95
1994	AMEX	ARKW	Thu, Sep 1, 2022	50.50	50.83	48.64	50.76
1993	AMEX	ARKW	Wed, Aug 31, 2022	52.64	53.46	51.14	51.46
1992	AMEX	ARKW	Tue, Aug 30, 2022	52.50	53.36	50.76	51.68
1991	AMEX	ARKW	Mon, Aug 29, 2022	51.41	53.20	51.41	51.91
1990	AMEX	ARKW	Fri, Aug 26, 2022	55.53	55.70	52.41	52.51
1989	AMEX	ARKW	Thu, Aug 25, 2022	54.97	55.58	54.13	55.55
1988	AMEX	ARKW	Wed, Aug 24, 2022	53.63	55.21	53.43	54.27
1987	AMEX	ARKW	Tue, Aug 23, 2022	53.99	55.21	53.34	53.43
1986	AMEX	ARKW	Mon, Aug 22, 2022	54.65	55.64	53.88	54.26
1985	AMEX	ARKW	Fri, Aug 19, 2022	57.71	57.85	55.80	56.01
1984	AMEX	ARKW	Thu, Aug 18, 2022	60.21	60.21	58.89	59.66
1983	AMEX	ARKW	Wed, Aug 17, 2022	61.65	62.01	59.86	60.22
1982	AMEX	ARKW	Tue, Aug 16, 2022	63.51	64.11	60.84	63.01
1981	AMEX	ARKW	Mon, Aug 15, 2022	63.17	64.51	62.98	63.94
1980	AMEX	ARKW	Fri, Aug 12, 2022	62.30	63.99	61.25	63.88
1979	AMEX	ARKW	Thu, Aug 11, 2022	64.43	65.76	61.25	61.46
1978	AMEX	ARKW	Wed, Aug 10, 2022	61.99	63.01	60.69	62.97
1977	AMEX	ARKW	Tue, Aug 9, 2022	61.85	61.99	58.86	59.37
1976	AMEX	ARKW	Mon, Aug 8, 2022	62.57	64.78	62.39	62.88
1975	AMEX	ARKW	Fri, Aug 5, 2022	60.12	63.20	59.66	61.81
1974	AMEX	ARKW	Thu, Aug 4, 2022	62.21	63.36	60.72	61.70
1973	AMEX	ARKW	Wed, Aug 3, 2022	58.04	61.14	57.92	60.86
1972	AMEX	ARKW	Tue, Aug 2, 2022	54.67	58.07	54.55	57.20
1971	AMEX	ARKW	Mon, Aug 1, 2022	53.99	56.42	53.28	55.47
1970	AMEX	ARKW	Fri, Jul 29, 2022	53.84	54.78	53.01	54.48
1969	AMEX	ARKW	Thu, Jul 28, 2022	54.37	55.51	52.67	55.42
1968	AMEX	ARKW	Wed, Jul 27, 2022	52.64	55.41	52.06	54.97
1967	AMEX	ARKW	Tue, Jul 26, 2022	53.20	53.21	50.96	51.13
1966	AMEX	ARKW	Mon, Jul 25, 2022	55.53	55.61	54.04	54.85
1965	AMEX	ARKW	Fri, Jul 22, 2022	58.63	59.28	55.19	55.79
1964	AMEX	ARKW	Thu, Jul 21, 2022	57.05	59.06	56.80	58.82
1963	AMEX	ARKW	Wed, Jul 20, 2022	54.69	58.58	54.69	57.78
1962	AMEX	ARKW	Tue, Jul 19, 2022	53.31	54.51	51.63	54.51
1961	AMEX	ARKW	Mon, Jul 18, 2022	52.99	54.37	51.95	52.25
1960	AMEX	ARKW	Fri, Jul 15, 2022	50.86	51.74	49.69	51.68
1959	AMEX	ARKW	Thu, Jul 14, 2022	50.74	50.99	49.03	49.98
1958	AMEX	ARKW	Wed, Jul 13, 2022	50.00	52.37	49.43	51.10
1957	AMEX	ARKW	Tue, Jul 12, 2022	52.37	53.75	50.87	51.88
1956	AMEX	ARKW	Mon, Jul 11, 2022	55.10	55.21	51.88	52.03
1955	AMEX	ARKW	Fri, Jul 8, 2022	54.63	57.45	54.21	56.04
1954	AMEX	ARKW	Thu, Jul 7, 2022	52.93	55.94	52.65	55.89
1953	AMEX	ARKW	Wed, Jul 6, 2022	53.97	55.10	52.40	52.85
1952	AMEX	ARKW	Tue, Jul 5, 2022	49.55	54.21	48.56	54.18
1951	AMEX	ARKW	Fri, Jul 1, 2022	49.29	51.16	49.06	50.29
1950	AMEX	ARKW	Thu, Jun 30, 2022	50.38	50.43	47.87	48.99
1949	AMEX	ARKW	Wed, Jun 29, 2022	51.76	52.19	50.38	51.30
1948	AMEX	ARKW	Tue, Jun 28, 2022	55.18	55.89	51.93	52.10
1947	AMEX	ARKW	Mon, Jun 27, 2022	56.66	57.22	53.93	55.12
1946	AMEX	ARKW	Fri, Jun 24, 2022	55.04	56.86	54.80	56.62
1945	AMEX	ARKW	Thu, Jun 23, 2022	51.64	54.53	50.81	54.32
1944	AMEX	ARKW	Wed, Jun 22, 2022	49.47	52.68	49.47	51.13
1943	AMEX	ARKW	Tue, Jun 21, 2022	49.39	51.93	49.29	50.70
1942	AMEX	ARKW	Fri, Jun 17, 2022	46.60	48.58	46.49	48.08
1941	AMEX	ARKW	Thu, Jun 16, 2022	47.83	48.47	45.95	46.42
1940	AMEX	ARKW	Wed, Jun 15, 2022	47.70	51.05	47.32	50.13
1939	AMEX	ARKW	Tue, Jun 14, 2022	47.69	48.19	46.07	47.20
1938	AMEX	ARKW	Mon, Jun 13, 2022	48.35	49.57	46.93	47.22
1937	AMEX	ARKW	Fri, Jun 10, 2022	53.72	54.79	51.76	52.23
1936	AMEX	ARKW	Thu, Jun 9, 2022	58.55	59.12	55.62	55.67
1935	AMEX	ARKW	Wed, Jun 8, 2022	58.09	60.43	57.91	58.97
1934	AMEX	ARKW	Tue, Jun 7, 2022	55.60	58.04	54.67	57.91
1933	AMEX	ARKW	Mon, Jun 6, 2022	57.21	58.14	55.95	56.73
1932	AMEX	ARKW	Fri, Jun 3, 2022	57.43	58.05	55.42	55.65
1931	AMEX	ARKW	Thu, Jun 2, 2022	55.43	59.77	55.19	59.28
1930	AMEX	ARKW	Wed, Jun 1, 2022	57.65	58.60	54.66	55.43
1929	AMEX	ARKW	Tue, May 31, 2022	58.82	59.59	56.52	57.40
1928	AMEX	ARKW	Fri, May 27, 2022	55.80	58.16	55.73	58.16
1927	AMEX	ARKW	Thu, May 26, 2022	52.32	55.60	51.97	55.04
1926	AMEX	ARKW	Wed, May 25, 2022	50.52	53.57	50.52	53.03
1925	AMEX	ARKW	Tue, May 24, 2022	52.80	52.80	49.76	50.56
1924	AMEX	ARKW	Mon, May 23, 2022	54.58	54.85	52.27	54.07
1923	AMEX	ARKW	Fri, May 20, 2022	56.65	57.23	51.74	54.38
1922	AMEX	ARKW	Thu, May 19, 2022	53.08	56.99	52.73	55.58
1921	AMEX	ARKW	Wed, May 18, 2022	54.35	56.21	52.77	53.14
1920	AMEX	ARKW	Tue, May 17, 2022	55.14	56.34	52.76	55.60
1919	AMEX	ARKW	Mon, May 16, 2022	55.77	56.67	52.95	53.14
1918	AMEX	ARKW	Fri, May 13, 2022	53.36	57.01	53.36	56.36
1917	AMEX	ARKW	Thu, May 12, 2022	46.05	52.49	45.10	50.53
1916	AMEX	ARKW	Wed, May 11, 2022	50.90	53.07	47.65	47.91
1915	AMEX	ARKW	Tue, May 10, 2022	56.17	57.58	51.04	53.37
1914	AMEX	ARKW	Mon, May 9, 2022	58.54	59.29	53.71	54.22
1913	AMEX	ARKW	Fri, May 6, 2022	63.78	63.78	59.16	60.97
1912	AMEX	ARKW	Thu, May 5, 2022	68.24	68.24	62.84	63.93
1911	AMEX	ARKW	Wed, May 4, 2022	66.76	70.30	64.04	70.01
1910	AMEX	ARKW	Tue, May 3, 2022	67.03	68.90	66.22	66.87
1909	AMEX	ARKW	Mon, May 2, 2022	63.78	67.49	63.17	67.42
1908	AMEX	ARKW	Fri, Apr 29, 2022	66.17	69.21	63.99	64.07
1907	AMEX	ARKW	Thu, Apr 28, 2022	65.61	67.36	62.64	66.58
1906	AMEX	ARKW	Wed, Apr 27, 2022	67.17	69.16	66.08	66.20
1905	AMEX	ARKW	Tue, Apr 26, 2022	71.62	71.90	67.76	67.84
1904	AMEX	ARKW	Mon, Apr 25, 2022	69.46	72.73	69.18	72.34
1903	AMEX	ARKW	Fri, Apr 22, 2022	71.82	73.54	69.64	70.11
1902	AMEX	ARKW	Thu, Apr 21, 2022	77.28	78.15	71.24	71.82
1901	AMEX	ARKW	Wed, Apr 20, 2022	79.12	79.28	75.11	75.16
1900	AMEX	ARKW	Tue, Apr 19, 2022	76.50	80.45	76.09	79.75
1899	AMEX	ARKW	Mon, Apr 18, 2022	77.23	77.52	74.76	76.51
1898	AMEX	ARKW	Thu, Apr 14, 2022	80.92	80.93	77.66	77.66
1897	AMEX	ARKW	Wed, Apr 13, 2022	78.32	81.43	77.52	81.09
1896	AMEX	ARKW	Tue, Apr 12, 2022	80.83	83.04	78.12	78.37
1895	AMEX	ARKW	Mon, Apr 11, 2022	78.66	80.31	77.13	79.17
1894	AMEX	ARKW	Fri, Apr 8, 2022	82.04	82.24	80.06	80.22
1893	AMEX	ARKW	Thu, Apr 7, 2022	83.60	85.14	80.01	82.54
1892	AMEX	ARKW	Wed, Apr 6, 2022	86.01	86.22	81.85	83.56
1891	AMEX	ARKW	Tue, Apr 5, 2022	92.34	92.60	87.78	88.15
1890	AMEX	ARKW	Mon, Apr 4, 2022	89.01	92.73	88.71	92.45
1889	AMEX	ARKW	Fri, Apr 1, 2022	87.48	89.34	86.64	87.94
1888	AMEX	ARKW	Thu, Mar 31, 2022	90.41	90.41	87.08	87.22
1887	AMEX	ARKW	Wed, Mar 30, 2022	92.71	94.22	89.93	90.57
1886	AMEX	ARKW	Tue, Mar 29, 2022	90.66	94.67	89.77	93.94
1885	AMEX	ARKW	Mon, Mar 28, 2022	86.48	89.38	86.00	89.09
1884	AMEX	ARKW	Fri, Mar 25, 2022	87.98	88.31	84.07	85.24
1883	AMEX	ARKW	Thu, Mar 24, 2022	87.64	87.90	84.42	87.83
1882	AMEX	ARKW	Wed, Mar 23, 2022	86.77	89.78	85.46	86.72
1881	AMEX	ARKW	Tue, Mar 22, 2022	84.30	88.83	84.07	87.95
1880	AMEX	ARKW	Mon, Mar 21, 2022	85.40	86.14	82.13	83.93
1879	AMEX	ARKW	Fri, Mar 18, 2022	81.50	86.24	81.28	86.05
1878	AMEX	ARKW	Thu, Mar 17, 2022	77.47	82.24	76.68	82.10
1877	AMEX	ARKW	Wed, Mar 16, 2022	73.39	78.36	73.38	78.36
1876	AMEX	ARKW	Tue, Mar 15, 2022	69.00	71.62	67.95	71.39
1875	AMEX	ARKW	Mon, Mar 14, 2022	71.18	72.25	67.86	68.48
1874	AMEX	ARKW	Fri, Mar 11, 2022	77.04	77.19	71.52	71.67
1873	AMEX	ARKW	Thu, Mar 10, 2022	77.43	77.43	74.34	76.30
1872	AMEX	ARKW	Wed, Mar 9, 2022	77.41	79.83	77.33	79.21
1871	AMEX	ARKW	Tue, Mar 8, 2022	73.38	77.26	71.70	74.39
1870	AMEX	ARKW	Mon, Mar 7, 2022	77.80	79.42	73.72	73.84
1869	AMEX	ARKW	Fri, Mar 4, 2022	81.57	82.54	77.06	77.66
1868	AMEX	ARKW	Thu, Mar 3, 2022	86.96	87.02	81.19	81.72
1867	AMEX	ARKW	Wed, Mar 2, 2022	87.67	87.79	84.14	86.74
1866	AMEX	ARKW	Tue, Mar 1, 2022	89.18	90.73	87.06	87.74
1865	AMEX	ARKW	Mon, Feb 28, 2022	85.65	90.03	85.25	89.03
1864	AMEX	ARKW	Fri, Feb 25, 2022	84.31	85.42	81.23	85.41
1863	AMEX	ARKW	Thu, Feb 24, 2022	73.32	83.61	73.21	83.23
1862	AMEX	ARKW	Wed, Feb 23, 2022	81.59	82.31	77.97	78.00
1861	AMEX	ARKW	Tue, Feb 22, 2022	80.32	83.54	79.82	80.73
1860	AMEX	ARKW	Fri, Feb 18, 2022	85.86	86.08	81.70	82.43
1859	AMEX	ARKW	Thu, Feb 17, 2022	91.89	92.05	86.96	87.35
1858	AMEX	ARKW	Wed, Feb 16, 2022	94.31	94.36	91.93	93.17
1857	AMEX	ARKW	Tue, Feb 15, 2022	94.19	96.74	93.33	96.61
1856	AMEX	ARKW	Mon, Feb 14, 2022	91.80	94.90	90.87	91.84
1855	AMEX	ARKW	Fri, Feb 11, 2022	95.49	97.01	91.13	92.19
1854	AMEX	ARKW	Thu, Feb 10, 2022	95.87	100.17	94.29	95.01
1853	AMEX	ARKW	Wed, Feb 9, 2022	95.05	97.77	94.20	97.73
1852	AMEX	ARKW	Tue, Feb 8, 2022	91.55	93.52	90.17	93.26
1851	AMEX	ARKW	Mon, Feb 7, 2022	92.58	95.46	91.80	92.37
1850	AMEX	ARKW	Fri, Feb 4, 2022	87.91	93.17	86.45	92.14
1849	AMEX	ARKW	Thu, Feb 3, 2022	88.30	90.02	86.25	86.50
1848	AMEX	ARKW	Wed, Feb 2, 2022	97.30	97.30	90.78	92.13
1847	AMEX	ARKW	Tue, Feb 1, 2022	96.45	97.21	93.01	96.97
1846	AMEX	ARKW	Mon, Jan 31, 2022	88.21	94.85	88.21	94.85
1845	AMEX	ARKW	Fri, Jan 28, 2022	84.00	87.67	81.81	87.27
1844	AMEX	ARKW	Thu, Jan 27, 2022	89.03	89.03	83.58	83.98
1843	AMEX	ARKW	Wed, Jan 26, 2022	93.05	93.98	86.69	87.28
1842	AMEX	ARKW	Tue, Jan 25, 2022	90.47	92.24	87.74	89.49
1841	AMEX	ARKW	Mon, Jan 24, 2022	86.45	93.05	82.73	92.88
1840	AMEX	ARKW	Fri, Jan 21, 2022	96.01	96.96	91.07	91.24
1839	AMEX	ARKW	Thu, Jan 20, 2022	99.46	103.35	97.70	97.90
1838	AMEX	ARKW	Wed, Jan 19, 2022	99.49	101.60	97.76	97.79
1837	AMEX	ARKW	Tue, Jan 18, 2022	100.61	102.44	98.75	98.95
1836	AMEX	ARKW	Fri, Jan 14, 2022	102.28	104.17	99.98	102.53
1835	AMEX	ARKW	Thu, Jan 13, 2022	109.59	109.60	102.81	102.98
1834	AMEX	ARKW	Wed, Jan 12, 2022	111.89	113.05	108.09	108.87
1833	AMEX	ARKW	Tue, Jan 11, 2022	106.41	110.76	105.41	110.14
1832	AMEX	ARKW	Mon, Jan 10, 2022	104.50	106.78	101.50	106.70
1831	AMEX	ARKW	Fri, Jan 7, 2022	108.28	110.93	105.87	106.76
1830	AMEX	ARKW	Thu, Jan 6, 2022	108.04	110.29	104.87	108.78
1829	AMEX	ARKW	Wed, Jan 5, 2022	114.90	116.27	108.48	108.90
1828	AMEX	ARKW	Tue, Jan 4, 2022	120.63	120.75	113.83	116.15
1827	AMEX	ARKW	Mon, Jan 3, 2022	120.75	121.49	117.79	120.67
1826	AMEX	ARKW	Fri, Dec 31, 2021	120.88	122.13	118.51	118.58
1825	AMEX	ARKW	Thu, Dec 30, 2021	117.71	122.59	117.71	120.91
1824	AMEX	ARKW	Wed, Dec 29, 2021	119.24	119.28	116.62	118.09
1823	AMEX	ARKW	Tue, Dec 28, 2021	125.50	126.38	122.37	119.42
1822	AMEX	ARKW	Mon, Dec 27, 2021	126.00	127.06	125.17	125.78
1821	AMEX	ARKW	Thu, Dec 23, 2021	123.79	126.48	121.84	126.09
1820	AMEX	ARKW	Wed, Dec 22, 2021	123.48	125.35	122.55	123.86
1819	AMEX	ARKW	Tue, Dec 21, 2021	120.41	123.89	119.20	123.75
1818	AMEX	ARKW	Mon, Dec 20, 2021	118.89	120.56	117.41	118.66
1817	AMEX	ARKW	Fri, Dec 17, 2021	116.50	122.34	114.55	121.55
1816	AMEX	ARKW	Thu, Dec 16, 2021	123.26	123.47	116.49	117.89
1815	AMEX	ARKW	Wed, Dec 15, 2021	119.63	122.20	115.37	121.56
1814	AMEX	ARKW	Tue, Dec 14, 2021	119.37	122.13	118.47	120.66
1813	AMEX	ARKW	Mon, Dec 13, 2021	124.44	125.42	119.89	122.01
1812	AMEX	ARKW	Fri, Dec 10, 2021	128.88	130.39	124.53	125.42
1811	AMEX	ARKW	Thu, Dec 9, 2021	133.80	135.01	127.18	127.73
1810	AMEX	ARKW	Wed, Dec 8, 2021	130.73	135.01	128.69	134.50
1809	AMEX	ARKW	Tue, Dec 7, 2021	128.93	131.59	128.83	130.00
1808	AMEX	ARKW	Mon, Dec 6, 2021	121.02	125.31	118.04	124.81
1807	AMEX	ARKW	Fri, Dec 3, 2021	130.49	130.59	121.46	124.19
1806	AMEX	ARKW	Thu, Dec 2, 2021	130.43	133.19	127.84	130.75
1805	AMEX	ARKW	Wed, Dec 1, 2021	140.69	141.18	130.34	130.44
1804	AMEX	ARKW	Tue, Nov 30, 2021	143.11	144.27	137.52	139.33
1803	AMEX	ARKW	Mon, Nov 29, 2021	143.98	144.45	140.00	142.54
1802	AMEX	ARKW	Fri, Nov 26, 2021	141.93	143.44	140.47	141.63
1801	AMEX	ARKW	Wed, Nov 24, 2021	139.32	143.01	137.80	142.59
1800	AMEX	ARKW	Tue, Nov 23, 2021	143.06	143.92	137.68	140.32
1799	AMEX	ARKW	Mon, Nov 22, 2021	150.66	150.73	142.40	143.96
1798	AMEX	ARKW	Fri, Nov 19, 2021	151.33	152.50	149.67	149.93
1797	AMEX	ARKW	Thu, Nov 18, 2021	154.55	155.10	149.97	150.97
1796	AMEX	ARKW	Wed, Nov 17, 2021	155.89	156.20	153.86	154.34
1795	AMEX	ARKW	Tue, Nov 16, 2021	154.43	156.58	153.91	156.19
1794	AMEX	ARKW	Mon, Nov 15, 2021	157.12	157.85	154.67	155.83
1793	AMEX	ARKW	Fri, Nov 12, 2021	154.56	156.72	153.87	156.61
1792	AMEX	ARKW	Thu, Nov 11, 2021	155.22	155.83	153.60	153.60
1791	AMEX	ARKW	Wed, Nov 10, 2021	155.71	158.35	151.74	153.69
1790	AMEX	ARKW	Tue, Nov 9, 2021	161.48	162.04	156.64	158.30
1789	AMEX	ARKW	Mon, Nov 8, 2021	157.68	160.63	157.64	159.46
1788	AMEX	ARKW	Fri, Nov 5, 2021	160.09	160.85	156.48	157.71
1787	AMEX	ARKW	Thu, Nov 4, 2021	161.00	161.97	159.14	160.29
1786	AMEX	ARKW	Wed, Nov 3, 2021	158.27	160.78	157.25	160.74
1785	AMEX	ARKW	Tue, Nov 2, 2021	160.57	160.67	157.71	158.93
1784	AMEX	ARKW	Mon, Nov 1, 2021	158.01	161.30	157.89	161.28
1783	AMEX	ARKW	Fri, Oct 29, 2021	156.00	157.72	155.56	156.97
1782	AMEX	ARKW	Thu, Oct 28, 2021	153.22	156.80	153.22	156.45
1781	AMEX	ARKW	Wed, Oct 27, 2021	156.32	157.09	153.31	153.42
1780	AMEX	ARKW	Tue, Oct 26, 2021	159.60	161.08	156.25	156.92
1779	AMEX	ARKW	Mon, Oct 25, 2021	154.23	158.87	153.45	158.10
1778	AMEX	ARKW	Fri, Oct 22, 2021	154.76	155.04	151.60	152.99
1777	AMEX	ARKW	Thu, Oct 21, 2021	154.24	156.70	154.24	155.54
1776	AMEX	ARKW	Wed, Oct 20, 2021	155.00	155.76	153.96	154.95
1775	AMEX	ARKW	Tue, Oct 19, 2021	152.55	154.79	152.22	154.10
1774	AMEX	ARKW	Mon, Oct 18, 2021	148.83	152.07	148.60	151.46
1773	AMEX	ARKW	Fri, Oct 15, 2021	149.08	149.51	148.28	149.32
1772	AMEX	ARKW	Thu, Oct 14, 2021	147.99	149.37	147.64	148.18
1771	AMEX	ARKW	Wed, Oct 13, 2021	143.21	146.23	143.21	146.13
1770	AMEX	ARKW	Tue, Oct 12, 2021	143.00	143.73	142.05	142.95
1769	AMEX	ARKW	Mon, Oct 11, 2021	142.36	144.44	141.93	142.04
1768	AMEX	ARKW	Fri, Oct 8, 2021	145.25	145.35	142.39	142.57
1767	AMEX	ARKW	Thu, Oct 7, 2021	142.93	145.17	142.60	144.12
1766	AMEX	ARKW	Wed, Oct 6, 2021	138.43	141.96	138.32	141.34
1765	AMEX	ARKW	Tue, Oct 5, 2021	137.39	140.29	137.32	139.02
1764	AMEX	ARKW	Mon, Oct 4, 2021	140.27	140.27	135.35	136.98
1763	AMEX	ARKW	Fri, Oct 1, 2021	140.19	141.10	138.42	140.61
1762	AMEX	ARKW	Thu, Sep 30, 2021	138.24	140.14	137.82	138.87
1761	AMEX	ARKW	Wed, Sep 29, 2021	141.21	141.63	137.26	137.41
1760	AMEX	ARKW	Tue, Sep 28, 2021	144.20	144.51	139.88	140.35
1759	AMEX	ARKW	Mon, Sep 27, 2021	146.31	146.66	144.57	146.28
1758	AMEX	ARKW	Fri, Sep 24, 2021	146.95	147.39	145.43	147.13
1757	AMEX	ARKW	Thu, Sep 23, 2021	148.56	149.25	147.95	148.99
1756	AMEX	ARKW	Wed, Sep 22, 2021	145.08	147.80	144.57	147.33
1755	AMEX	ARKW	Tue, Sep 21, 2021	145.07	145.98	143.69	144.89
1754	AMEX	ARKW	Mon, Sep 20, 2021	144.88	146.60	141.91	144.29
1753	AMEX	ARKW	Fri, Sep 17, 2021	148.98	150.50	147.94	150.50
1752	AMEX	ARKW	Thu, Sep 16, 2021	147.58	149.20	146.68	148.98
1751	AMEX	ARKW	Wed, Sep 15, 2021	146.81	148.17	145.44	148.03
1750	AMEX	ARKW	Tue, Sep 14, 2021	148.45	149.44	145.97	146.57
1749	AMEX	ARKW	Mon, Sep 13, 2021	150.00	150.12	144.53	147.45
1748	AMEX	ARKW	Fri, Sep 10, 2021	151.80	152.55	149.60	149.78
1747	AMEX	ARKW	Thu, Sep 9, 2021	150.33	152.35	150.21	150.99
1746	AMEX	ARKW	Wed, Sep 8, 2021	153.01	153.06	149.05	150.38
1745	AMEX	ARKW	Tue, Sep 7, 2021	154.70	155.76	152.73	153.78
1744	AMEX	ARKW	Fri, Sep 3, 2021	153.24	154.80	152.84	154.33
1743	AMEX	ARKW	Thu, Sep 2, 2021	153.56	154.92	152.95	153.33
1742	AMEX	ARKW	Wed, Sep 1, 2021	151.63	153.68	151.46	152.45
1741	AMEX	ARKW	Tue, Aug 31, 2021	151.13	151.83	150.18	151.07
1740	AMEX	ARKW	Mon, Aug 30, 2021	151.12	152.51	150.33	151.95
1739	AMEX	ARKW	Fri, Aug 27, 2021	148.80	151.18	148.44	150.92
1738	AMEX	ARKW	Thu, Aug 26, 2021	150.60	151.98	148.10	148.62
1737	AMEX	ARKW	Wed, Aug 25, 2021	150.49	151.42	149.91	151.13
1736	AMEX	ARKW	Tue, Aug 24, 2021	149.60	150.70	149.33	150.55
1735	AMEX	ARKW	Mon, Aug 23, 2021	146.74	148.75	146.53	148.32
1734	AMEX	ARKW	Fri, Aug 20, 2021	143.51	145.90	143.35	145.45
1733	AMEX	ARKW	Thu, Aug 19, 2021	141.91	144.30	141.28	142.49
1732	AMEX	ARKW	Wed, Aug 18, 2021	143.93	146.27	143.19	143.52
1731	AMEX	ARKW	Tue, Aug 17, 2021	143.99	145.53	142.34	143.85
1730	AMEX	ARKW	Mon, Aug 16, 2021	148.40	148.58	144.08	145.84
1729	AMEX	ARKW	Fri, Aug 13, 2021	150.56	151.05	149.21	149.30
1728	AMEX	ARKW	Thu, Aug 12, 2021	149.57	150.48	148.37	150.18
1727	AMEX	ARKW	Wed, Aug 11, 2021	151.33	151.80	148.39	150.05
1726	AMEX	ARKW	Tue, Aug 10, 2021	152.70	153.49	149.68	149.93
1725	AMEX	ARKW	Mon, Aug 9, 2021	150.34	153.07	149.71	152.38
1724	AMEX	ARKW	Fri, Aug 6, 2021	151.53	152.03	148.33	149.33
1723	AMEX	ARKW	Thu, Aug 5, 2021	148.94	152.33	148.23	151.60
1722	AMEX	ARKW	Wed, Aug 4, 2021	147.10	150.31	147.10	150.05
1721	AMEX	ARKW	Tue, Aug 3, 2021	149.15	149.32	145.64	147.41
1720	AMEX	ARKW	Mon, Aug 2, 2021	147.98	150.58	146.58	148.88
1719	AMEX	ARKW	Fri, Jul 30, 2021	147.66	149.69	146.89	147.55
1718	AMEX	ARKW	Thu, Jul 29, 2021	149.18	151.55	148.84	149.19
1717	AMEX	ARKW	Wed, Jul 28, 2021	145.86	149.17	144.96	148.70
1716	AMEX	ARKW	Tue, Jul 27, 2021	148.34	148.79	142.19	145.73
1715	AMEX	ARKW	Mon, Jul 26, 2021	148.86	149.72	147.64	148.78
1714	AMEX	ARKW	Fri, Jul 23, 2021	147.03	148.48	146.20	148.19
1713	AMEX	ARKW	Thu, Jul 22, 2021	146.59	147.42	145.46	146.27
1712	AMEX	ARKW	Wed, Jul 21, 2021	144.28	146.43	143.68	146.19
1711	AMEX	ARKW	Tue, Jul 20, 2021	141.39	144.57	139.20	143.71
1710	AMEX	ARKW	Mon, Jul 19, 2021	136.95	140.89	136.27	140.61
1709	AMEX	ARKW	Fri, Jul 16, 2021	142.08	142.35	139.50	140.31
1708	AMEX	ARKW	Thu, Jul 15, 2021	143.10	144.47	138.81	140.98
1707	AMEX	ARKW	Wed, Jul 14, 2021	148.23	148.31	143.10	143.13
1706	AMEX	ARKW	Tue, Jul 13, 2021	148.36	149.77	146.97	147.17
1705	AMEX	ARKW	Mon, Jul 12, 2021	149.50	150.82	147.52	148.81
1704	AMEX	ARKW	Fri, Jul 9, 2021	147.29	149.05	145.69	148.90
1703	AMEX	ARKW	Thu, Jul 8, 2021	143.60	147.57	142.41	146.59
1702	AMEX	ARKW	Wed, Jul 7, 2021	151.61	152.33	147.40	148.38
1701	AMEX	ARKW	Tue, Jul 6, 2021	150.96	152.15	149.44	150.73
1700	AMEX	ARKW	Fri, Jul 2, 2021	152.37	153.92	150.40	150.69
1699	AMEX	ARKW	Thu, Jul 1, 2021	154.25	154.35	150.30	151.26
1698	AMEX	ARKW	Wed, Jun 30, 2021	155.23	155.23	153.60	154.07
1697	AMEX	ARKW	Tue, Jun 29, 2021	155.39	156.50	154.40	155.92
1696	AMEX	ARKW	Mon, Jun 28, 2021	152.75	155.51	152.68	155.18
1695	AMEX	ARKW	Fri, Jun 25, 2021	152.57	153.31	150.37	151.55
1694	AMEX	ARKW	Thu, Jun 24, 2021	150.52	153.99	150.52	152.10
1693	AMEX	ARKW	Wed, Jun 23, 2021	147.04	149.35	146.92	148.79
1692	AMEX	ARKW	Tue, Jun 22, 2021	142.69	146.25	142.54	145.99
1691	AMEX	ARKW	Mon, Jun 21, 2021	143.28	144.28	140.65	143.54
1690	AMEX	ARKW	Fri, Jun 18, 2021	142.84	145.18	142.71	143.93
1689	AMEX	ARKW	Thu, Jun 17, 2021	138.82	144.30	138.61	143.41
1688	AMEX	ARKW	Wed, Jun 16, 2021	139.57	140.67	136.92	139.56
1687	AMEX	ARKW	Tue, Jun 15, 2021	142.34	142.96	139.31	139.61
1686	AMEX	ARKW	Mon, Jun 14, 2021	141.21	143.55	141.21	142.65
1685	AMEX	ARKW	Fri, Jun 11, 2021	139.49	140.60	139.08	140.46
1684	AMEX	ARKW	Thu, Jun 10, 2021	137.38	139.41	136.97	139.30
1683	AMEX	ARKW	Wed, Jun 9, 2021	139.43	140.50	137.56	137.69
1682	AMEX	ARKW	Tue, Jun 8, 2021	139.48	140.13	135.82	138.45
1681	AMEX	ARKW	Mon, Jun 7, 2021	135.52	138.52	134.66	138.27
1680	AMEX	ARKW	Fri, Jun 4, 2021	135.77	136.71	135.10	135.74
1679	AMEX	ARKW	Thu, Jun 3, 2021	136.85	137.62	134.28	134.52
1678	AMEX	ARKW	Wed, Jun 2, 2021	138.13	139.42	137.30	138.49
1677	AMEX	ARKW	Tue, Jun 1, 2021	138.74	140.05	136.57	138.05
1676	AMEX	ARKW	Fri, May 28, 2021	138.92	140.68	137.58	137.61
1675	AMEX	ARKW	Thu, May 27, 2021	137.44	138.61	135.10	138.59
1674	AMEX	ARKW	Wed, May 26, 2021	136.01	137.97	135.61	137.37
1673	AMEX	ARKW	Tue, May 25, 2021	135.42	136.47	134.07	134.90
1672	AMEX	ARKW	Mon, May 24, 2021	131.34	135.15	130.70	134.48
1671	AMEX	ARKW	Fri, May 21, 2021	132.83	133.45	130.34	130.52
1670	AMEX	ARKW	Thu, May 20, 2021	129.33	131.73	128.88	131.30
1669	AMEX	ARKW	Wed, May 19, 2021	122.67	127.23	122.67	127.07
1668	AMEX	ARKW	Tue, May 18, 2021	127.27	130.83	126.21	128.57
1667	AMEX	ARKW	Mon, May 17, 2021	126.54	128.82	124.44	127.31
1666	AMEX	ARKW	Fri, May 14, 2021	125.76	129.19	124.62	128.60
1665	AMEX	ARKW	Thu, May 13, 2021	128.52	129.39	120.79	123.49
1664	AMEX	ARKW	Wed, May 12, 2021	130.13	132.36	126.71	127.75
1663	AMEX	ARKW	Tue, May 11, 2021	123.61	133.28	123.61	133.01
1662	AMEX	ARKW	Mon, May 10, 2021	135.40	135.40	129.98	130.04
1661	AMEX	ARKW	Fri, May 7, 2021	137.57	140.34	136.50	137.25
1660	AMEX	ARKW	Thu, May 6, 2021	137.55	137.72	132.46	134.92
1659	AMEX	ARKW	Wed, May 5, 2021	142.74	142.16	137.80	138.73
1658	AMEX	ARKW	Tue, May 4, 2021	142.94	143.15	137.86	141.31
1657	AMEX	ARKW	Mon, May 3, 2021	149.17	149.41	144.95	145.25
1656	AMEX	ARKW	Fri, Apr 30, 2021	147.43	150.64	147.36	148.57
1655	AMEX	ARKW	Thu, Apr 29, 2021	155.41	155.47	148.54	150.10
1654	AMEX	ARKW	Wed, Apr 28, 2021	154.00	155.27	152.41	154.19
1653	AMEX	ARKW	Tue, Apr 27, 2021	156.75	157.74	154.42	155.11
1652	AMEX	ARKW	Mon, Apr 26, 2021	153.11	156.91	152.08	156.74
1651	AMEX	ARKW	Fri, Apr 23, 2021	148.65	152.41	148.65	152.00
1650	AMEX	ARKW	Thu, Apr 22, 2021	151.19	152.71	147.66	148.50
1649	AMEX	ARKW	Wed, Apr 21, 2021	145.70	150.26	144.48	150.26
1648	AMEX	ARKW	Tue, Apr 20, 2021	149.60	150.98	145.49	147.72
1647	AMEX	ARKW	Mon, Apr 19, 2021	152.44	153.62	148.38	150.28
1646	AMEX	ARKW	Fri, Apr 16, 2021	157.63	157.63	153.80	155.41
1645	AMEX	ARKW	Thu, Apr 15, 2021	157.78	158.19	156.06	157.65
1644	AMEX	ARKW	Wed, Apr 14, 2021	161.35	161.79	154.93	155.30
1643	AMEX	ARKW	Tue, Apr 13, 2021	155.55	160.24	155.51	160.08
1642	AMEX	ARKW	Mon, Apr 12, 2021	154.03	154.83	151.98	154.20
1641	AMEX	ARKW	Fri, Apr 9, 2021	153.88	154.45	152.57	154.29
1640	AMEX	ARKW	Thu, Apr 8, 2021	152.57	155.03	152.55	154.73
1639	AMEX	ARKW	Wed, Apr 7, 2021	152.86	153.84	150.28	150.64
1638	AMEX	ARKW	Tue, Apr 6, 2021	150.62	154.54	150.57	153.35
1637	AMEX	ARKW	Mon, Apr 5, 2021	153.50	153.50	149.35	150.55
1636	AMEX	ARKW	Thu, Apr 1, 2021	151.40	153.31	149.27	150.00
1635	AMEX	ARKW	Wed, Mar 31, 2021	144.53	148.52	144.53	147.44
1634	AMEX	ARKW	Tue, Mar 30, 2021	138.33	143.01	137.12	142.54
1633	AMEX	ARKW	Mon, Mar 29, 2021	142.11	143.04	138.13	139.49
1632	AMEX	ARKW	Fri, Mar 26, 2021	142.39	144.52	137.25	142.43
1631	AMEX	ARKW	Thu, Mar 25, 2021	138.17	142.58	137.00	141.99
1630	AMEX	ARKW	Wed, Mar 24, 2021	152.55	152.55	142.25	142.59
1629	AMEX	ARKW	Tue, Mar 23, 2021	154.78	154.78	150.75	151.26
1628	AMEX	ARKW	Mon, Mar 22, 2021	154.70	156.25	153.13	154.37
1627	AMEX	ARKW	Fri, Mar 19, 2021	150.58	153.77	148.60	153.34
1626	AMEX	ARKW	Thu, Mar 18, 2021	156.12	157.11	149.98	150.71
1625	AMEX	ARKW	Wed, Mar 17, 2021	153.74	160.75	152.35	159.81
1624	AMEX	ARKW	Tue, Mar 16, 2021	162.48	162.90	155.80	157.93
1623	AMEX	ARKW	Mon, Mar 15, 2021	158.43	160.76	156.52	160.74
1622	AMEX	ARKW	Fri, Mar 12, 2021	154.94	157.76	152.63	157.48
1621	AMEX	ARKW	Thu, Mar 11, 2021	156.38	160.26	154.50	159.40
1620	AMEX	ARKW	Wed, Mar 10, 2021	156.20	156.59	149.75	150.60
1619	AMEX	ARKW	Tue, Mar 9, 2021	145.97	152.35	145.00	151.15
1618	AMEX	ARKW	Mon, Mar 8, 2021	145.16	148.50	137.89	138.36
1617	AMEX	ARKW	Fri, Mar 5, 2021	148.64	149.00	132.70	146.07
1616	AMEX	ARKW	Thu, Mar 4, 2021	154.58	156.75	142.89	147.50
1615	AMEX	ARKW	Wed, Mar 3, 2021	165.17	165.85	155.71	156.15
1614	AMEX	ARKW	Tue, Mar 2, 2021	170.18	170.48	164.39	164.39
1613	AMEX	ARKW	Mon, Mar 1, 2021	166.00	168.45	164.10	168.33
1612	AMEX	ARKW	Fri, Feb 26, 2021	161.02	163.56	155.95	160.89
1611	AMEX	ARKW	Thu, Feb 25, 2021	168.91	171.51	158.92	160.26
1610	AMEX	ARKW	Wed, Feb 24, 2021	169.10	171.78	165.91	170.54
1609	AMEX	ARKW	Tue, Feb 23, 2021	165.57	170.75	156.88	170.16
1608	AMEX	ARKW	Mon, Feb 22, 2021	181.00	182.44	175.06	175.29
1607	AMEX	ARKW	Fri, Feb 19, 2021	183.89	186.45	183.36	185.05
1606	AMEX	ARKW	Thu, Feb 18, 2021	181.18	182.23	178.02	181.36
1605	AMEX	ARKW	Wed, Feb 17, 2021	185.88	186.00	180.18	184.90
1604	AMEX	ARKW	Tue, Feb 16, 2021	190.28	191.13	185.78	187.44
1603	AMEX	ARKW	Fri, Feb 12, 2021	184.89	187.50	183.30	187.47
1602	AMEX	ARKW	Thu, Feb 11, 2021	184.68	186.62	182.86	185.14
1601	AMEX	ARKW	Wed, Feb 10, 2021	185.68	185.70	177.96	182.33
1600	AMEX	ARKW	Tue, Feb 9, 2021	180.31	183.53	179.93	183.00
1599	AMEX	ARKW	Mon, Feb 8, 2021	179.49	180.28	178.48	179.60
1598	AMEX	ARKW	Fri, Feb 5, 2021	174.66	175.98	172.88	175.80
1597	AMEX	ARKW	Thu, Feb 4, 2021	173.28	173.64	171.64	173.64
1596	AMEX	ARKW	Wed, Feb 3, 2021	171.65	172.09	168.90	171.08
1595	AMEX	ARKW	Tue, Feb 2, 2021	167.38	169.79	166.75	169.55
1594	AMEX	ARKW	Mon, Feb 1, 2021	161.26	164.74	160.38	164.51
1593	AMEX	ARKW	Fri, Jan 29, 2021	160.56	162.33	156.72	158.81
1592	AMEX	ARKW	Thu, Jan 28, 2021	158.77	162.67	158.09	160.98
1591	AMEX	ARKW	Wed, Jan 27, 2021	159.70	163.00	157.02	158.57
1590	AMEX	ARKW	Tue, Jan 26, 2021	166.68	166.73	163.08	163.40
1589	AMEX	ARKW	Mon, Jan 25, 2021	167.50	169.91	161.43	166.17
1588	AMEX	ARKW	Fri, Jan 22, 2021	162.53	164.93	162.50	164.81
1587	AMEX	ARKW	Thu, Jan 21, 2021	164.69	164.83	162.04	163.43
1586	AMEX	ARKW	Wed, Jan 20, 2021	163.51	164.49	161.77	163.83
1585	AMEX	ARKW	Tue, Jan 19, 2021	159.01	160.43	158.64	160.41
1584	AMEX	ARKW	Fri, Jan 15, 2021	160.52	161.00	156.24	156.67
1583	AMEX	ARKW	Thu, Jan 14, 2021	160.85	162.36	159.52	159.77
1582	AMEX	ARKW	Wed, Jan 13, 2021	159.09	160.50	157.80	159.40
1581	AMEX	ARKW	Tue, Jan 12, 2021	156.43	158.93	155.93	158.71
1580	AMEX	ARKW	Mon, Jan 11, 2021	156.16	157.48	153.76	154.97
1579	AMEX	ARKW	Fri, Jan 8, 2021	158.42	160.40	156.94	159.39
1578	AMEX	ARKW	Thu, Jan 7, 2021	150.66	155.37	150.66	155.27
1577	AMEX	ARKW	Wed, Jan 6, 2021	148.34	150.67	147.07	148.04
1576	AMEX	ARKW	Tue, Jan 5, 2021	145.21	149.72	145.10	149.71
1575	AMEX	ARKW	Mon, Jan 4, 2021	147.71	148.30	143.16	145.77
1574	AMEX	ARKW	Thu, Dec 31, 2020	148.08	148.08	145.77	146.36
1573	AMEX	ARKW	Wed, Dec 30, 2020	146.19	147.79	145.95	147.61
1572	AMEX	ARKW	Tue, Dec 29, 2020	147.00	147.34	143.15	145.09
1571	AMEX	ARKW	Mon, Dec 28, 2020	153.63	154.06	147.61	145.91
1570	AMEX	ARKW	Thu, Dec 24, 2020	153.00	153.29	151.10	151.38
1569	AMEX	ARKW	Wed, Dec 23, 2020	154.89	155.00	151.53	152.59
1568	AMEX	ARKW	Tue, Dec 22, 2020	154.00	154.58	151.26	153.94
1567	AMEX	ARKW	Mon, Dec 21, 2020	150.41	152.40	149.50	152.03
1566	AMEX	ARKW	Fri, Dec 18, 2020	151.05	151.28	149.14	150.83
1565	AMEX	ARKW	Thu, Dec 17, 2020	148.34	149.88	148.23	149.46
1564	AMEX	ARKW	Wed, Dec 16, 2020	145.55	145.98	143.57	145.57
1563	AMEX	ARKW	Tue, Dec 15, 2020	145.71	145.88	143.61	144.69
1562	AMEX	ARKW	Mon, Dec 14, 2020	145.90	145.90	144.08	144.42
1561	AMEX	ARKW	Fri, Dec 11, 2020	143.45	144.52	141.26	143.77
1560	AMEX	ARKW	Thu, Dec 10, 2020	136.12	144.16	136.12	144.06
1559	AMEX	ARKW	Wed, Dec 9, 2020	145.27	145.46	138.25	139.64
1558	AMEX	ARKW	Tue, Dec 8, 2020	142.27	144.06	141.36	143.66
1557	AMEX	ARKW	Mon, Dec 7, 2020	140.57	142.48	139.70	141.96
1556	AMEX	ARKW	Fri, Dec 4, 2020	137.89	139.14	136.74	139.07
1555	AMEX	ARKW	Thu, Dec 3, 2020	136.45	137.72	135.79	136.31
1554	AMEX	ARKW	Wed, Dec 2, 2020	133.48	134.83	131.04	134.64
1553	AMEX	ARKW	Tue, Dec 1, 2020	138.13	138.13	134.06	135.20
1552	AMEX	ARKW	Mon, Nov 30, 2020	136.28	136.91	131.50	136.11
1551	AMEX	ARKW	Fri, Nov 27, 2020	133.89	134.69	133.02	134.61
1550	AMEX	ARKW	Wed, Nov 25, 2020	129.16	132.72	128.95	132.72
1549	AMEX	ARKW	Tue, Nov 24, 2020	130.55	130.55	127.85	129.21
1548	AMEX	ARKW	Mon, Nov 23, 2020	128.17	129.59	126.92	129.00
1547	AMEX	ARKW	Fri, Nov 20, 2020	125.00	127.37	124.68	126.46
1546	AMEX	ARKW	Thu, Nov 19, 2020	121.01	124.56	121.01	124.13
1545	AMEX	ARKW	Wed, Nov 18, 2020	120.94	122.06	119.77	120.91
1544	AMEX	ARKW	Tue, Nov 17, 2020	119.75	120.88	119.25	120.48
1543	AMEX	ARKW	Mon, Nov 16, 2020	117.94	118.94	116.62	118.45
1542	AMEX	ARKW	Fri, Nov 13, 2020	119.51	119.74	117.19	118.38
1541	AMEX	ARKW	Thu, Nov 12, 2020	118.80	119.93	117.54	118.08
1540	AMEX	ARKW	Wed, Nov 11, 2020	115.35	117.71	114.53	117.62
1539	AMEX	ARKW	Tue, Nov 10, 2020	116.16	116.70	110.02	113.00
1538	AMEX	ARKW	Mon, Nov 9, 2020	127.36	127.59	117.41	117.49
1537	AMEX	ARKW	Fri, Nov 6, 2020	122.72	125.40	121.69	125.16
1536	AMEX	ARKW	Thu, Nov 5, 2020	122.53	122.53	120.22	121.94
1535	AMEX	ARKW	Wed, Nov 4, 2020	116.61	119.30	115.63	118.77
1534	AMEX	ARKW	Tue, Nov 3, 2020	112.53	114.00	111.05	113.23
1533	AMEX	ARKW	Mon, Nov 2, 2020	112.15	113.20	109.56	111.19
1532	AMEX	ARKW	Fri, Oct 30, 2020	115.32	115.80	110.02	110.81
1531	AMEX	ARKW	Thu, Oct 29, 2020	115.90	117.62	115.83	117.00
1530	AMEX	ARKW	Wed, Oct 28, 2020	115.90	116.12	113.95	114.61
1529	AMEX	ARKW	Tue, Oct 27, 2020	117.18	118.46	116.96	118.19
1528	AMEX	ARKW	Mon, Oct 26, 2020	117.78	119.18	114.50	116.22
1527	AMEX	ARKW	Fri, Oct 23, 2020	117.87	118.58	116.18	118.54
1526	AMEX	ARKW	Thu, Oct 22, 2020	118.57	119.10	115.69	117.34
1525	AMEX	ARKW	Wed, Oct 21, 2020	118.34	119.53	117.26	117.51
1524	AMEX	ARKW	Tue, Oct 20, 2020	118.72	118.88	117.13	117.34
1523	AMEX	ARKW	Mon, Oct 19, 2020	119.50	120.23	117.46	117.99
1522	AMEX	ARKW	Fri, Oct 16, 2020	120.78	120.78	118.23	118.31
1521	AMEX	ARKW	Thu, Oct 15, 2020	117.81	119.24	117.25	119.18
1520	AMEX	ARKW	Wed, Oct 14, 2020	122.00	122.17	119.02	120.37
1519	AMEX	ARKW	Tue, Oct 13, 2020	119.43	121.47	118.99	121.22
1518	AMEX	ARKW	Mon, Oct 12, 2020	120.22	120.30	118.55	118.95
1517	AMEX	ARKW	Fri, Oct 9, 2020	117.23	117.99	116.85	117.84
1516	AMEX	ARKW	Thu, Oct 8, 2020	116.53	116.63	115.54	115.92
1515	AMEX	ARKW	Wed, Oct 7, 2020	113.42	114.86	113.02	114.37
1514	AMEX	ARKW	Tue, Oct 6, 2020	112.90	114.04	110.86	111.83
1513	AMEX	ARKW	Mon, Oct 5, 2020	111.55	112.70	111.01	112.57
1512	AMEX	ARKW	Fri, Oct 2, 2020	108.84	111.99	108.72	110.06
1511	AMEX	ARKW	Thu, Oct 1, 2020	110.16	112.10	109.87	112.06
1510	AMEX	ARKW	Wed, Sep 30, 2020	108.34	109.82	107.82	108.60
1509	AMEX	ARKW	Tue, Sep 29, 2020	108.06	108.89	107.42	108.19
1508	AMEX	ARKW	Mon, Sep 28, 2020	108.74	108.74	106.82	107.84
1507	AMEX	ARKW	Fri, Sep 25, 2020	103.74	106.24	103.29	106.00
1506	AMEX	ARKW	Thu, Sep 24, 2020	101.26	104.41	100.44	103.00
1505	AMEX	ARKW	Wed, Sep 23, 2020	106.61	106.87	102.64	103.14
1504	AMEX	ARKW	Tue, Sep 22, 2020	105.76	107.12	104.27	106.97
1503	AMEX	ARKW	Mon, Sep 21, 2020	101.41	105.43	100.86	105.33
1502	AMEX	ARKW	Fri, Sep 18, 2020	104.44	104.44	101.11	103.14
1501	AMEX	ARKW	Thu, Sep 17, 2020	101.46	103.62	101.36	103.05
1500	AMEX	ARKW	Wed, Sep 16, 2020	106.03	106.68	104.78	105.04
1499	AMEX	ARKW	Tue, Sep 15, 2020	105.33	106.43	104.38	105.78
1498	AMEX	ARKW	Mon, Sep 14, 2020	101.89	103.28	101.16	103.09
1497	AMEX	ARKW	Fri, Sep 11, 2020	101.94	102.27	98.40	100.01
1496	AMEX	ARKW	Thu, Sep 10, 2020	103.81	104.99	100.15	100.85
1495	AMEX	ARKW	Wed, Sep 9, 2020	101.77	102.54	99.88	102.14
1494	AMEX	ARKW	Tue, Sep 8, 2020	97.63	102.55	97.38	99.25
1493	AMEX	ARKW	Fri, Sep 4, 2020	105.36	107.10	97.71	104.15
1492	AMEX	ARKW	Thu, Sep 3, 2020	110.41	110.74	105.28	106.63
1491	AMEX	ARKW	Wed, Sep 2, 2020	117.24	117.24	111.23	114.47
1490	AMEX	ARKW	Tue, Sep 1, 2020	113.83	115.70	113.29	115.45
1489	AMEX	ARKW	Mon, Aug 31, 2020	110.81	112.89	110.36	112.47
1488	AMEX	ARKW	Fri, Aug 28, 2020	109.92	111.16	109.62	110.30
1487	AMEX	ARKW	Thu, Aug 27, 2020	109.65	110.17	107.80	109.10
1486	AMEX	ARKW	Wed, Aug 26, 2020	106.43	109.56	106.40	109.26
1485	AMEX	ARKW	Tue, Aug 25, 2020	104.42	105.70	103.58	105.58
1484	AMEX	ARKW	Mon, Aug 24, 2020	107.05	107.05	103.61	104.63
1483	AMEX	ARKW	Fri, Aug 21, 2020	105.79	106.14	104.84	105.04
1482	AMEX	ARKW	Thu, Aug 20, 2020	102.69	105.49	102.45	105.23
1481	AMEX	ARKW	Wed, Aug 19, 2020	103.47	104.30	102.68	103.10
1480	AMEX	ARKW	Tue, Aug 18, 2020	103.68	103.89	102.39	103.47
1479	AMEX	ARKW	Mon, Aug 17, 2020	100.22	102.38	100.11	102.26
1478	AMEX	ARKW	Fri, Aug 14, 2020	100.37	100.41	98.69	99.03
1477	AMEX	ARKW	Thu, Aug 13, 2020	99.15	100.35	98.92	99.56
1476	AMEX	ARKW	Wed, Aug 12, 2020	97.80	98.93	97.51	98.40
1475	AMEX	ARKW	Tue, Aug 11, 2020	97.85	98.65	95.96	96.10
1474	AMEX	ARKW	Mon, Aug 10, 2020	101.04	101.14	97.11	98.27
1473	AMEX	ARKW	Fri, Aug 7, 2020	102.75	103.33	99.04	100.38
1472	AMEX	ARKW	Thu, Aug 6, 2020	103.44	103.62	102.28	103.21
1471	AMEX	ARKW	Wed, Aug 5, 2020	103.41	103.98	102.88	103.44
1470	AMEX	ARKW	Tue, Aug 4, 2020	101.68	102.34	100.78	101.73
1469	AMEX	ARKW	Mon, Aug 3, 2020	100.24	101.91	100.09	101.58
1468	AMEX	ARKW	Fri, Jul 31, 2020	99.93	99.94	97.86	99.49
1467	AMEX	ARKW	Thu, Jul 30, 2020	96.27	98.18	95.69	97.91
1466	AMEX	ARKW	Wed, Jul 29, 2020	96.09	97.71	95.92	97.18
1465	AMEX	ARKW	Tue, Jul 28, 2020	96.33	97.04	95.05	95.13
1464	AMEX	ARKW	Mon, Jul 27, 2020	95.15	96.85	94.16	96.75
1463	AMEX	ARKW	Fri, Jul 24, 2020	93.39	94.99	91.76	93.90
1462	AMEX	ARKW	Thu, Jul 23, 2020	98.84	99.19	94.44	95.49
1461	AMEX	ARKW	Wed, Jul 22, 2020	98.31	99.01	97.15	97.93
1460	AMEX	ARKW	Tue, Jul 21, 2020	100.10	100.32	97.76	98.04
1459	AMEX	ARKW	Mon, Jul 20, 2020	94.90	99.11	94.80	98.94
1458	AMEX	ARKW	Fri, Jul 17, 2020	94.02	94.63	93.27	94.34
1457	AMEX	ARKW	Thu, Jul 16, 2020	93.05	94.35	92.30	93.67
1456	AMEX	ARKW	Wed, Jul 15, 2020	95.02	95.16	92.22	94.67
1455	AMEX	ARKW	Tue, Jul 14, 2020	92.50	94.30	89.52	93.60
1454	AMEX	ARKW	Mon, Jul 13, 2020	99.85	100.91	92.97	93.24
1453	AMEX	ARKW	Fri, Jul 10, 2020	96.68	97.41	95.26	97.36
1452	AMEX	ARKW	Thu, Jul 9, 2020	97.01	97.25	94.40	96.65
1451	AMEX	ARKW	Wed, Jul 8, 2020	94.13	95.85	94.00	95.79
1450	AMEX	ARKW	Tue, Jul 7, 2020	92.71	94.60	92.00	92.77
1449	AMEX	ARKW	Mon, Jul 6, 2020	91.52	93.61	91.07	92.29
1448	AMEX	ARKW	Thu, Jul 2, 2020	89.94	89.95	88.80	88.94
1447	AMEX	ARKW	Wed, Jul 1, 2020	85.16	88.27	85.10	87.84
1446	AMEX	ARKW	Tue, Jun 30, 2020	83.00	85.06	82.86	84.85
1445	AMEX	ARKW	Mon, Jun 29, 2020	82.94	82.97	80.72	82.85
1444	AMEX	ARKW	Fri, Jun 26, 2020	84.43	84.98	82.31	82.94
1443	AMEX	ARKW	Thu, Jun 25, 2020	82.91	84.40	82.49	84.40
1442	AMEX	ARKW	Wed, Jun 24, 2020	84.99	85.87	82.03	83.03
1441	AMEX	ARKW	Tue, Jun 23, 2020	86.19	86.66	85.33	85.65
1440	AMEX	ARKW	Mon, Jun 22, 2020	84.17	85.50	84.17	85.30
1439	AMEX	ARKW	Fri, Jun 19, 2020	84.76	85.11	83.30	83.79
1438	AMEX	ARKW	Thu, Jun 18, 2020	82.00	83.51	81.98	83.47
1437	AMEX	ARKW	Wed, Jun 17, 2020	81.77	82.74	81.39	81.98
1436	AMEX	ARKW	Tue, Jun 16, 2020	81.26	81.32	79.21	81.23
1435	AMEX	ARKW	Mon, Jun 15, 2020	75.15	79.20	74.87	79.20
1434	AMEX	ARKW	Fri, Jun 12, 2020	78.24	78.58	75.07	76.78
1433	AMEX	ARKW	Thu, Jun 11, 2020	78.40	79.57	75.98	76.12
1432	AMEX	ARKW	Wed, Jun 10, 2020	80.61	81.23	79.53	80.87
1431	AMEX	ARKW	Tue, Jun 9, 2020	78.99	80.12	78.28	79.36
1430	AMEX	ARKW	Mon, Jun 8, 2020	78.00	79.31	77.89	79.26
1429	AMEX	ARKW	Fri, Jun 5, 2020	77.27	77.72	76.34	77.53
1428	AMEX	ARKW	Thu, Jun 4, 2020	77.90	78.49	75.97	76.55
1427	AMEX	ARKW	Wed, Jun 3, 2020	77.90	78.39	77.35	78.09
1426	AMEX	ARKW	Tue, Jun 2, 2020	77.34	77.85	76.13	77.49
1425	AMEX	ARKW	Mon, Jun 1, 2020	75.22	77.04	75.22	76.91
1424	AMEX	ARKW	Fri, May 29, 2020	73.54	75.26	73.43	75.09
1423	AMEX	ARKW	Thu, May 28, 2020	73.36	74.83	72.88	73.40
1422	AMEX	ARKW	Wed, May 27, 2020	74.00	74.00	70.45	73.57
1421	AMEX	ARKW	Tue, May 26, 2020	75.86	75.86	73.83	74.01
1420	AMEX	ARKW	Fri, May 22, 2020	73.63	74.25	72.96	74.12
1419	AMEX	ARKW	Thu, May 21, 2020	73.94	74.16	72.38	73.66
1418	AMEX	ARKW	Wed, May 20, 2020	73.74	74.41	73.30	74.13
1417	AMEX	ARKW	Tue, May 19, 2020	72.02	73.64	72.02	72.49
1416	AMEX	ARKW	Mon, May 18, 2020	72.94	73.29	71.64	71.83
1415	AMEX	ARKW	Fri, May 15, 2020	69.33	71.24	69.16	71.01
1414	AMEX	ARKW	Thu, May 14, 2020	68.24	70.14	67.27	70.05
1413	AMEX	ARKW	Wed, May 13, 2020	70.70	71.16	67.45	69.02
1412	AMEX	ARKW	Tue, May 12, 2020	72.23	72.62	70.41	70.42
1411	AMEX	ARKW	Mon, May 11, 2020	70.85	72.20	70.43	71.74
1410	AMEX	ARKW	Fri, May 8, 2020	70.50	71.92	69.60	71.54
1409	AMEX	ARKW	Thu, May 7, 2020	68.08	70.32	68.04	70.00
1408	AMEX	ARKW	Wed, May 6, 2020	66.27	67.43	65.91	66.79
1407	AMEX	ARKW	Tue, May 5, 2020	65.97	66.94	65.58	65.94
1406	AMEX	ARKW	Mon, May 4, 2020	62.11	64.94	62.11	64.93
1405	AMEX	ARKW	Fri, May 1, 2020	63.72	64.56	62.33	62.89
1404	AMEX	ARKW	Thu, Apr 30, 2020	66.76	67.36	65.29	65.69
1403	AMEX	ARKW	Wed, Apr 29, 2020	64.50	66.54	64.09	66.30
1402	AMEX	ARKW	Tue, Apr 28, 2020	65.79	65.80	62.59	63.01
1401	AMEX	ARKW	Mon, Apr 27, 2020	63.96	65.15	63.74	64.96
1400	AMEX	ARKW	Fri, Apr 24, 2020	61.93	63.06	61.37	62.93
1399	AMEX	ARKW	Thu, Apr 23, 2020	62.19	63.00	61.63	61.69
1398	AMEX	ARKW	Wed, Apr 22, 2020	61.13	62.32	60.65	62.11
1397	AMEX	ARKW	Tue, Apr 21, 2020	61.00	61.32	58.37	59.34
1396	AMEX	ARKW	Mon, Apr 20, 2020	61.39	63.25	61.00	62.09
1395	AMEX	ARKW	Fri, Apr 17, 2020	62.25	62.25	61.20	61.92
1394	AMEX	ARKW	Thu, Apr 16, 2020	60.35	61.70	59.80	60.95
1393	AMEX	ARKW	Wed, Apr 15, 2020	59.66	60.23	58.75	59.93
1392	AMEX	ARKW	Tue, Apr 14, 2020	59.25	60.88	59.11	60.31
1391	AMEX	ARKW	Mon, Apr 13, 2020	56.61	57.49	55.41	57.42
1390	AMEX	ARKW	Thu, Apr 9, 2020	56.32	57.68	55.86	56.46
1389	AMEX	ARKW	Wed, Apr 8, 2020	54.23	55.50	53.79	55.28
1388	AMEX	ARKW	Tue, Apr 7, 2020	54.84	55.11	52.75	53.27
1387	AMEX	ARKW	Mon, Apr 6, 2020	50.52	52.71	49.94	52.63
1386	AMEX	ARKW	Fri, Apr 3, 2020	49.40	49.84	47.59	48.10
1385	AMEX	ARKW	Thu, Apr 2, 2020	48.77	50.39	48.12	48.96
1384	AMEX	ARKW	Wed, Apr 1, 2020	50.97	51.12	48.75	49.12
1383	AMEX	ARKW	Tue, Mar 31, 2020	53.31	54.53	52.09	52.73
1382	AMEX	ARKW	Mon, Mar 30, 2020	52.97	53.64	52.21	53.51
1381	AMEX	ARKW	Fri, Mar 27, 2020	53.35	53.92	52.16	52.76
1380	AMEX	ARKW	Thu, Mar 26, 2020	53.30	55.19	53.01	54.98
1379	AMEX	ARKW	Wed, Mar 25, 2020	52.84	55.17	51.59	52.84
1378	AMEX	ARKW	Tue, Mar 24, 2020	50.36	52.20	49.89	51.74
1377	AMEX	ARKW	Mon, Mar 23, 2020	46.38	47.65	44.79	47.15
1376	AMEX	ARKW	Fri, Mar 20, 2020	47.81	49.63	45.88	45.96
1375	AMEX	ARKW	Thu, Mar 19, 2020	42.93	47.37	42.21	46.43
1374	AMEX	ARKW	Wed, Mar 18, 2020	43.69	45.06	40.50	42.71
1373	AMEX	ARKW	Tue, Mar 17, 2020	45.60	47.81	42.67	46.51
1372	AMEX	ARKW	Mon, Mar 16, 2020	45.71	48.27	44.23	44.34
1371	AMEX	ARKW	Fri, Mar 13, 2020	52.50	53.09	48.17	52.23
1370	AMEX	ARKW	Thu, Mar 12, 2020	51.31	52.82	49.63	49.74
1369	AMEX	ARKW	Wed, Mar 11, 2020	58.18	58.66	55.02	56.06
1368	AMEX	ARKW	Tue, Mar 10, 2020	59.21	59.49	56.38	59.44
1367	AMEX	ARKW	Mon, Mar 9, 2020	56.24	58.79	55.37	56.78
1366	AMEX	ARKW	Fri, Mar 6, 2020	61.87	62.51	60.54	61.86
1365	AMEX	ARKW	Thu, Mar 5, 2020	63.72	65.11	63.24	63.78
1364	AMEX	ARKW	Wed, Mar 4, 2020	64.62	65.24	63.50	65.20
1363	AMEX	ARKW	Tue, Mar 3, 2020	65.59	66.15	62.34	63.44
1362	AMEX	ARKW	Mon, Mar 2, 2020	64.28	65.00	62.58	64.98
1361	AMEX	ARKW	Fri, Feb 28, 2020	59.83	63.30	59.65	63.13
1360	AMEX	ARKW	Thu, Feb 27, 2020	62.85	65.07	61.60	62.27
1359	AMEX	ARKW	Wed, Feb 26, 2020	64.94	66.00	63.90	64.32
1358	AMEX	ARKW	Tue, Feb 25, 2020	67.41	67.84	64.44	64.85
1357	AMEX	ARKW	Mon, Feb 24, 2020	65.88	67.39	65.29	66.83
1356	AMEX	ARKW	Fri, Feb 21, 2020	71.21	71.25	69.38	69.92
1355	AMEX	ARKW	Thu, Feb 20, 2020	72.00	72.60	70.10	71.60
1354	AMEX	ARKW	Wed, Feb 19, 2020	71.74	72.34	71.55	71.97
1353	AMEX	ARKW	Tue, Feb 18, 2020	70.42	70.83	70.01	70.83
1352	AMEX	ARKW	Fri, Feb 14, 2020	70.15	70.67	69.86	70.04
1351	AMEX	ARKW	Thu, Feb 13, 2020	68.80	70.39	68.72	69.91
1350	AMEX	ARKW	Wed, Feb 12, 2020	69.28	69.54	68.86	69.46
1349	AMEX	ARKW	Tue, Feb 11, 2020	68.53	69.25	68.15	68.69
1348	AMEX	ARKW	Mon, Feb 10, 2020	67.25	68.10	67.20	68.00
1347	AMEX	ARKW	Fri, Feb 7, 2020	66.91	67.48	66.81	67.06
1346	AMEX	ARKW	Thu, Feb 6, 2020	66.52	67.71	66.05	67.08
1345	AMEX	ARKW	Wed, Feb 5, 2020	69.00	69.00	65.95	66.22
1344	AMEX	ARKW	Tue, Feb 4, 2020	67.75	69.31	67.08	68.50
1343	AMEX	ARKW	Mon, Feb 3, 2020	63.62	65.87	63.62	65.83
1342	AMEX	ARKW	Fri, Jan 31, 2020	64.26	64.26	62.70	63.17
1341	AMEX	ARKW	Thu, Jan 30, 2020	63.32	64.23	63.19	64.22
1340	AMEX	ARKW	Wed, Jan 29, 2020	63.69	63.86	63.04	63.52
1339	AMEX	ARKW	Tue, Jan 28, 2020	62.56	63.44	62.34	63.33
1338	AMEX	ARKW	Mon, Jan 27, 2020	61.30	62.37	60.65	61.97
1337	AMEX	ARKW	Fri, Jan 24, 2020	64.29	64.49	62.64	63.31
1336	AMEX	ARKW	Thu, Jan 23, 2020	63.09	63.91	62.75	63.77
1335	AMEX	ARKW	Wed, Jan 22, 2020	63.73	64.29	63.25	63.41
1334	AMEX	ARKW	Tue, Jan 21, 2020	63.17	63.54	62.95	63.17
1333	AMEX	ARKW	Fri, Jan 17, 2020	63.35	63.43	63.00	63.17
1332	AMEX	ARKW	Thu, Jan 16, 2020	62.80	63.08	62.48	63.08
1331	AMEX	ARKW	Wed, Jan 15, 2020	62.76	63.37	62.51	62.64
1330	AMEX	ARKW	Tue, Jan 14, 2020	62.78	63.12	62.16	62.67
1329	AMEX	ARKW	Mon, Jan 13, 2020	61.59	62.66	61.59	62.58
1328	AMEX	ARKW	Fri, Jan 10, 2020	61.65	61.65	60.86	61.06
1327	AMEX	ARKW	Thu, Jan 9, 2020	61.48	61.65	60.76	61.28
1326	AMEX	ARKW	Wed, Jan 8, 2020	60.17	61.30	60.10	60.99
1325	AMEX	ARKW	Tue, Jan 7, 2020	59.60	60.24	59.49	60.06
1324	AMEX	ARKW	Mon, Jan 6, 2020	58.09	59.34	57.95	59.27
1323	AMEX	ARKW	Fri, Jan 3, 2020	58.24	58.92	58.24	58.60
1322	AMEX	ARKW	Thu, Jan 2, 2020	58.04	58.89	58.04	58.86
1321	AMEX	ARKW	Tue, Dec 31, 2019	57.01	57.68	56.81	57.59
1320	AMEX	ARKW	Mon, Dec 30, 2019	58.63	58.63	57.21	57.40
1319	AMEX	ARKW	Fri, Dec 27, 2019	59.34	59.34	58.52	58.63
1318	AMEX	ARKW	Thu, Dec 26, 2019	58.80	59.15	58.80	58.99
1317	AMEX	ARKW	Tue, Dec 24, 2019	58.27	58.56	58.16	58.54
1316	AMEX	ARKW	Mon, Dec 23, 2019	57.98	58.47	57.81	58.26
1315	AMEX	ARKW	Fri, Dec 20, 2019	57.80	57.99	57.59	57.72
1314	AMEX	ARKW	Thu, Dec 19, 2019	57.02	57.57	57.02	57.55
1313	AMEX	ARKW	Wed, Dec 18, 2019	56.45	57.16	56.44	56.95
1312	AMEX	ARKW	Tue, Dec 17, 2019	56.54	56.54	56.14	56.32
1311	AMEX	ARKW	Mon, Dec 16, 2019	55.60	56.61	55.60	56.46
1310	AMEX	ARKW	Fri, Dec 13, 2019	55.33	55.93	55.14	55.16
1309	AMEX	ARKW	Thu, Dec 12, 2019	55.17	55.60	54.94	55.33
1308	AMEX	ARKW	Wed, Dec 11, 2019	55.22	55.22	54.89	55.10
1307	AMEX	ARKW	Tue, Dec 10, 2019	55.30	55.35	54.92	55.05
1306	AMEX	ARKW	Mon, Dec 9, 2019	55.21	55.69	55.14	55.16
1305	AMEX	ARKW	Fri, Dec 6, 2019	55.39	55.59	55.24	55.35
1304	AMEX	ARKW	Thu, Dec 5, 2019	54.84	54.97	54.49	54.86
1303	AMEX	ARKW	Wed, Dec 4, 2019	54.77	54.90	54.54	54.77
1302	AMEX	ARKW	Tue, Dec 3, 2019	53.64	54.55	53.31	54.53
1301	AMEX	ARKW	Mon, Dec 2, 2019	55.94	55.94	54.12	54.46
1300	AMEX	ARKW	Fri, Nov 29, 2019	56.35	56.35	56.11	56.20
1299	AMEX	ARKW	Wed, Nov 27, 2019	56.34	56.51	56.19	56.43
1298	AMEX	ARKW	Tue, Nov 26, 2019	55.94	56.16	55.79	56.16
1297	AMEX	ARKW	Mon, Nov 25, 2019	55.19	56.00	55.16	55.94
1296	AMEX	ARKW	Fri, Nov 22, 2019	54.74	54.85	54.19	54.84
1295	AMEX	ARKW	Thu, Nov 21, 2019	54.53	54.95	54.40	54.54
1294	AMEX	ARKW	Wed, Nov 20, 2019	54.29	54.94	53.98	54.53
1293	AMEX	ARKW	Tue, Nov 19, 2019	54.56	54.81	54.06	54.69
1292	AMEX	ARKW	Mon, Nov 18, 2019	54.27	54.70	54.11	54.47
1291	AMEX	ARKW	Fri, Nov 15, 2019	54.00	54.35	53.86	54.27
1290	AMEX	ARKW	Thu, Nov 14, 2019	53.26	53.76	53.20	53.65
1289	AMEX	ARKW	Wed, Nov 13, 2019	53.40	53.54	53.15	53.42
1288	AMEX	ARKW	Tue, Nov 12, 2019	53.40	53.83	53.22	53.51
1287	AMEX	ARKW	Mon, Nov 11, 2019	52.57	53.55	52.57	53.44
1286	AMEX	ARKW	Fri, Nov 8, 2019	52.38	52.93	52.27	52.88
1285	AMEX	ARKW	Thu, Nov 7, 2019	52.33	53.09	52.12	52.34
1284	AMEX	ARKW	Wed, Nov 6, 2019	52.20	52.40	51.96	52.23
1283	AMEX	ARKW	Tue, Nov 5, 2019	52.70	52.71	52.19	52.19
1282	AMEX	ARKW	Mon, Nov 4, 2019	52.42	52.72	52.30	52.60
1281	AMEX	ARKW	Fri, Nov 1, 2019	51.60	51.94	51.47	51.92
1280	AMEX	ARKW	Thu, Oct 31, 2019	51.61	51.71	50.90	51.47
1279	AMEX	ARKW	Wed, Oct 30, 2019	51.39	51.64	51.17	51.50
1278	AMEX	ARKW	Tue, Oct 29, 2019	52.00	52.00	51.35	51.36
1277	AMEX	ARKW	Mon, Oct 28, 2019	51.90	52.73	51.90	52.54
1276	AMEX	ARKW	Fri, Oct 25, 2019	49.98	51.64	49.98	51.61
1275	AMEX	ARKW	Thu, Oct 24, 2019	49.69	50.33	49.64	50.31
1274	AMEX	ARKW	Wed, Oct 23, 2019	48.85	49.34	48.60	48.75
1273	AMEX	ARKW	Tue, Oct 22, 2019	49.83	49.95	49.00	49.03
1272	AMEX	ARKW	Mon, Oct 21, 2019	49.26	49.80	49.21	49.75
1271	AMEX	ARKW	Fri, Oct 18, 2019	50.35	50.41	48.46	49.05
1270	AMEX	ARKW	Thu, Oct 17, 2019	50.17	50.45	50.17	50.41
1269	AMEX	ARKW	Wed, Oct 16, 2019	50.34	50.34	49.77	49.93
1268	AMEX	ARKW	Tue, Oct 15, 2019	49.71	50.76	49.71	50.63
1267	AMEX	ARKW	Mon, Oct 14, 2019	49.20	49.71	49.20	49.61
1266	AMEX	ARKW	Fri, Oct 11, 2019	49.21	49.82	49.21	49.30
1265	AMEX	ARKW	Thu, Oct 10, 2019	48.25	48.75	48.10	48.45
1264	AMEX	ARKW	Wed, Oct 9, 2019	47.81	48.47	47.81	48.29
1263	AMEX	ARKW	Tue, Oct 8, 2019	47.95	48.15	47.47	47.47
1262	AMEX	ARKW	Mon, Oct 7, 2019	48.43	48.93	48.17	48.66
1261	AMEX	ARKW	Fri, Oct 4, 2019	48.10	48.60	47.83	48.60
1260	AMEX	ARKW	Thu, Oct 3, 2019	47.21	48.05	46.37	48.05
1259	AMEX	ARKW	Wed, Oct 2, 2019	47.73	47.73	47.00	47.46
1258	AMEX	ARKW	Tue, Oct 1, 2019	48.77	48.98	48.20	48.22
1257	AMEX	ARKW	Mon, Sep 30, 2019	48.38	48.75	48.16	48.67
1256	AMEX	ARKW	Fri, Sep 27, 2019	49.16	49.41	47.81	48.24
1255	AMEX	ARKW	Thu, Sep 26, 2019	49.00	49.26	48.46	49.20
1254	AMEX	ARKW	Wed, Sep 25, 2019	48.03	48.90	47.50	48.83
1253	AMEX	ARKW	Tue, Sep 24, 2019	49.94	49.94	47.98	48.16
1252	AMEX	ARKW	Mon, Sep 23, 2019	49.88	50.03	49.62	49.81
1251	AMEX	ARKW	Fri, Sep 20, 2019	50.75	50.76	49.70	50.06
1250	AMEX	ARKW	Thu, Sep 19, 2019	50.84	51.30	50.72	50.78
1249	AMEX	ARKW	Wed, Sep 18, 2019	51.21	51.25	50.23	50.86
1248	AMEX	ARKW	Tue, Sep 17, 2019	51.07	51.46	51.05	51.46
1247	AMEX	ARKW	Mon, Sep 16, 2019	50.78	51.25	50.60	51.12
1246	AMEX	ARKW	Fri, Sep 13, 2019	51.37	51.48	50.99	51.22
1245	AMEX	ARKW	Thu, Sep 12, 2019	51.70	51.99	51.38	51.43
1244	AMEX	ARKW	Wed, Sep 11, 2019	50.69	51.44	50.54	51.33
1243	AMEX	ARKW	Tue, Sep 10, 2019	50.21	50.67	49.81	50.56
1242	AMEX	ARKW	Mon, Sep 9, 2019	50.95	51.10	50.05	50.45
1241	AMEX	ARKW	Fri, Sep 6, 2019	51.19	51.23	50.72	50.75
1240	AMEX	ARKW	Thu, Sep 5, 2019	50.30	51.08	50.30	51.05
1239	AMEX	ARKW	Wed, Sep 4, 2019	49.67	49.96	49.67	49.73
1238	AMEX	ARKW	Tue, Sep 3, 2019	49.47	50.11	49.12	49.29
1237	AMEX	ARKW	Fri, Aug 30, 2019	50.30	50.52	49.49	49.86
1236	AMEX	ARKW	Thu, Aug 29, 2019	49.38	50.13	49.38	49.94
1235	AMEX	ARKW	Wed, Aug 28, 2019	48.64	48.99	48.25	48.72
1234	AMEX	ARKW	Tue, Aug 27, 2019	49.43	49.67	48.41	48.85
1233	AMEX	ARKW	Mon, Aug 26, 2019	49.20	49.26	48.82	49.18
1232	AMEX	ARKW	Fri, Aug 23, 2019	49.80	50.43	48.58	48.66
1231	AMEX	ARKW	Thu, Aug 22, 2019	50.57	50.69	49.69	50.19
1230	AMEX	ARKW	Wed, Aug 21, 2019	50.35	50.81	50.31	50.58
1229	AMEX	ARKW	Tue, Aug 20, 2019	49.82	50.16	49.70	49.91
1228	AMEX	ARKW	Mon, Aug 19, 2019	49.67	50.02	49.50	49.97
1227	AMEX	ARKW	Fri, Aug 16, 2019	48.29	49.00	48.29	48.93
1226	AMEX	ARKW	Thu, Aug 15, 2019	48.14	48.25	47.42	47.74
1225	AMEX	ARKW	Wed, Aug 14, 2019	48.85	48.85	47.59	47.89
1224	AMEX	ARKW	Tue, Aug 13, 2019	49.03	50.18	48.88	49.96
1223	AMEX	ARKW	Mon, Aug 12, 2019	49.63	49.63	48.92	49.03
1222	AMEX	ARKW	Fri, Aug 9, 2019	50.56	50.82	49.93	50.12
1221	AMEX	ARKW	Thu, Aug 8, 2019	50.00	50.85	49.68	50.85
1220	AMEX	ARKW	Wed, Aug 7, 2019	48.39	49.68	48.39	49.68
1219	AMEX	ARKW	Tue, Aug 6, 2019	49.18	49.61	48.40	48.92
1218	AMEX	ARKW	Mon, Aug 5, 2019	49.19	49.19	48.06	48.52
1217	AMEX	ARKW	Fri, Aug 2, 2019	51.25	51.31	50.18	50.68
1216	AMEX	ARKW	Thu, Aug 1, 2019	52.34	53.34	51.44	51.99
1215	AMEX	ARKW	Wed, Jul 31, 2019	53.00	53.19	51.63	52.48
1214	AMEX	ARKW	Tue, Jul 30, 2019	53.28	53.80	53.00	53.66
1213	AMEX	ARKW	Mon, Jul 29, 2019	53.96	54.12	52.96	53.70
1212	AMEX	ARKW	Fri, Jul 26, 2019	53.75	54.19	53.75	54.04
1211	AMEX	ARKW	Thu, Jul 25, 2019	54.00	54.00	53.29	53.32
1210	AMEX	ARKW	Wed, Jul 24, 2019	53.79	54.81	53.78	54.81
1209	AMEX	ARKW	Tue, Jul 23, 2019	54.10	54.10	53.40	54.00
1208	AMEX	ARKW	Mon, Jul 22, 2019	53.68	54.15	53.68	53.81
1207	AMEX	ARKW	Fri, Jul 19, 2019	54.29	54.35	53.60	53.60
1206	AMEX	ARKW	Thu, Jul 18, 2019	53.70	54.14	53.58	53.99
1205	AMEX	ARKW	Wed, Jul 17, 2019	54.11	54.52	54.11	54.13
1204	AMEX	ARKW	Tue, Jul 16, 2019	54.58	54.58	53.88	54.02
1203	AMEX	ARKW	Mon, Jul 15, 2019	54.18	54.61	54.00	54.54
1202	AMEX	ARKW	Fri, Jul 12, 2019	53.93	54.17	53.90	54.17
1201	AMEX	ARKW	Thu, Jul 11, 2019	53.74	54.05	53.59	53.76
1200	AMEX	ARKW	Wed, Jul 10, 2019	53.75	54.12	53.50	53.63
1199	AMEX	ARKW	Tue, Jul 9, 2019	52.09	53.38	52.09	53.34
1198	AMEX	ARKW	Mon, Jul 8, 2019	52.47	52.48	52.12	52.35
1197	AMEX	ARKW	Fri, Jul 5, 2019	52.50	52.85	52.09	52.75
1196	AMEX	ARKW	Wed, Jul 3, 2019	52.88	53.00	52.70	52.85
1195	AMEX	ARKW	Tue, Jul 2, 2019	52.35	52.48	52.14	52.42
1194	AMEX	ARKW	Mon, Jul 1, 2019	53.06	53.15	52.37	52.48
1193	AMEX	ARKW	Fri, Jun 28, 2019	51.46	52.03	51.40	52.01
1192	AMEX	ARKW	Thu, Jun 27, 2019	51.00	51.45	50.84	51.37
1191	AMEX	ARKW	Wed, Jun 26, 2019	50.69	51.33	50.69	50.84
1190	AMEX	ARKW	Tue, Jun 25, 2019	51.27	51.47	50.09	50.12
1189	AMEX	ARKW	Mon, Jun 24, 2019	51.58	51.81	51.25	51.29
1188	AMEX	ARKW	Fri, Jun 21, 2019	51.72	51.90	51.31	51.42
1187	AMEX	ARKW	Thu, Jun 20, 2019	52.00	52.43	51.40	51.83
1186	AMEX	ARKW	Wed, Jun 19, 2019	51.13	51.49	50.83	51.49
1185	AMEX	ARKW	Tue, Jun 18, 2019	51.00	51.73	51.00	51.04
1184	AMEX	ARKW	Mon, Jun 17, 2019	49.60	50.60	49.55	50.42
1183	AMEX	ARKW	Fri, Jun 14, 2019	49.77	49.77	49.26	49.54
1182	AMEX	ARKW	Thu, Jun 13, 2019	49.81	50.07	49.69	50.05
1181	AMEX	ARKW	Wed, Jun 12, 2019	49.73	49.86	49.33	49.59
1180	AMEX	ARKW	Tue, Jun 11, 2019	50.53	50.60	49.45	49.82
1179	AMEX	ARKW	Mon, Jun 10, 2019	49.88	50.73	49.84	49.87
1178	AMEX	ARKW	Fri, Jun 7, 2019	48.74	49.51	48.74	49.26
1177	AMEX	ARKW	Thu, Jun 6, 2019	48.23	48.65	47.94	48.50
1176	AMEX	ARKW	Wed, Jun 5, 2019	48.45	48.66	47.61	48.46
1175	AMEX	ARKW	Tue, Jun 4, 2019	46.89	48.06	46.71	48.06
1174	AMEX	ARKW	Mon, Jun 3, 2019	47.59	47.88	45.96	46.29
1173	AMEX	ARKW	Fri, May 31, 2019	47.75	48.05	47.51	47.59
1172	AMEX	ARKW	Thu, May 30, 2019	48.90	49.11	48.51	48.73
1171	AMEX	ARKW	Wed, May 29, 2019	48.83	49.05	48.22	48.71
1170	AMEX	ARKW	Tue, May 28, 2019	49.28	49.78	49.06	49.13
1169	AMEX	ARKW	Fri, May 24, 2019	49.50	49.67	49.04	49.07
1168	AMEX	ARKW	Thu, May 23, 2019	49.75	49.83	48.62	49.05
1167	AMEX	ARKW	Wed, May 22, 2019	50.61	51.04	50.38	50.38
1166	AMEX	ARKW	Tue, May 21, 2019	50.24	50.92	50.24	50.81
1165	AMEX	ARKW	Mon, May 20, 2019	50.11	50.36	49.62	49.98
1164	AMEX	ARKW	Fri, May 17, 2019	51.58	51.89	50.88	50.97
1163	AMEX	ARKW	Thu, May 16, 2019	52.05	52.89	51.94	52.41
1162	AMEX	ARKW	Wed, May 15, 2019	50.79	52.07	50.79	51.99
1161	AMEX	ARKW	Tue, May 14, 2019	50.52	51.50	50.40	51.15
1160	AMEX	ARKW	Mon, May 13, 2019	51.07	51.31	50.08	50.13
1159	AMEX	ARKW	Fri, May 10, 2019	52.27	52.69	51.33	52.44
1158	AMEX	ARKW	Thu, May 9, 2019	52.00	52.64	51.06	52.36
1157	AMEX	ARKW	Wed, May 8, 2019	52.43	53.25	52.43	52.78
1156	AMEX	ARKW	Tue, May 7, 2019	53.70	53.96	52.24	52.74
1155	AMEX	ARKW	Mon, May 6, 2019	52.81	54.34	52.38	54.26
1154	AMEX	ARKW	Fri, May 3, 2019	53.41	54.29	53.29	54.28
1153	AMEX	ARKW	Thu, May 2, 2019	53.05	53.33	52.39	53.10
1152	AMEX	ARKW	Wed, May 1, 2019	53.75	54.11	53.26	53.30
1151	AMEX	ARKW	Tue, Apr 30, 2019	53.17	53.67	52.91	53.37
1150	AMEX	ARKW	Mon, Apr 29, 2019	53.01	53.54	53.01	53.35
1149	AMEX	ARKW	Fri, Apr 26, 2019	53.04	53.12	52.50	52.96
1148	AMEX	ARKW	Thu, Apr 25, 2019	53.56	53.56	52.75	53.05
1147	AMEX	ARKW	Wed, Apr 24, 2019	54.20	54.20	53.57	53.62
1146	AMEX	ARKW	Tue, Apr 23, 2019	53.24	54.34	53.24	54.18
1145	AMEX	ARKW	Mon, Apr 22, 2019	52.36	53.09	52.36	53.03
1144	AMEX	ARKW	Thu, Apr 18, 2019	52.81	52.81	52.17	52.63
1143	AMEX	ARKW	Wed, Apr 17, 2019	53.75	53.75	52.58	52.80
1142	AMEX	ARKW	Tue, Apr 16, 2019	53.12	53.50	53.04	53.34
1141	AMEX	ARKW	Mon, Apr 15, 2019	53.25	53.32	52.50	52.82
1140	AMEX	ARKW	Fri, Apr 12, 2019	53.71	53.71	53.23	53.29
1139	AMEX	ARKW	Thu, Apr 11, 2019	53.71	53.71	53.21	53.33
1138	AMEX	ARKW	Wed, Apr 10, 2019	53.35	53.80	53.35	53.75
1137	AMEX	ARKW	Tue, Apr 9, 2019	53.45	53.62	53.18	53.18
1136	AMEX	ARKW	Mon, Apr 8, 2019	53.43	53.69	53.20	53.59
1135	AMEX	ARKW	Fri, Apr 5, 2019	53.09	53.50	53.09	53.43
1134	AMEX	ARKW	Thu, Apr 4, 2019	53.29	53.38	52.28	52.81
1133	AMEX	ARKW	Wed, Apr 3, 2019	53.13	54.04	53.13	53.62
1132	AMEX	ARKW	Tue, Apr 2, 2019	52.72	52.87	52.50	52.80
1131	AMEX	ARKW	Mon, Apr 1, 2019	52.49	52.74	52.15	52.69
1130	AMEX	ARKW	Fri, Mar 29, 2019	51.62	51.87	51.43	51.81
1129	AMEX	ARKW	Thu, Mar 28, 2019	50.77	51.25	50.53	51.14
1128	AMEX	ARKW	Wed, Mar 27, 2019	51.30	51.56	50.03	50.59
1127	AMEX	ARKW	Tue, Mar 26, 2019	51.79	52.02	50.94	51.30
1126	AMEX	ARKW	Mon, Mar 25, 2019	51.04	51.35	50.59	51.19
1125	AMEX	ARKW	Fri, Mar 22, 2019	52.71	52.96	51.31	51.35
1124	AMEX	ARKW	Thu, Mar 21, 2019	51.76	53.18	51.73	53.12
1123	AMEX	ARKW	Wed, Mar 20, 2019	51.97	52.30	51.35	51.98
1122	AMEX	ARKW	Tue, Mar 19, 2019	51.83	52.11	51.72	51.90
1121	AMEX	ARKW	Mon, Mar 18, 2019	51.63	51.99	51.20	51.56
1120	AMEX	ARKW	Fri, Mar 15, 2019	51.54	51.79	51.37	51.52
1119	AMEX	ARKW	Thu, Mar 14, 2019	51.77	51.85	51.37	51.39
1118	AMEX	ARKW	Wed, Mar 13, 2019	51.79	52.20	51.54	51.90
1117	AMEX	ARKW	Tue, Mar 12, 2019	51.45	51.76	51.16	51.54
1116	AMEX	ARKW	Mon, Mar 11, 2019	49.96	51.34	49.96	51.33
1115	AMEX	ARKW	Fri, Mar 8, 2019	48.96	49.73	48.63	49.70
1114	AMEX	ARKW	Thu, Mar 7, 2019	50.40	50.41	49.68	49.83
1113	AMEX	ARKW	Wed, Mar 6, 2019	51.33	51.33	50.42	50.46
1112	AMEX	ARKW	Tue, Mar 5, 2019	50.85	51.44	50.60	51.22
1111	AMEX	ARKW	Mon, Mar 4, 2019	52.03	52.19	50.16	50.89
1110	AMEX	ARKW	Fri, Mar 1, 2019	52.29	52.29	51.33	51.66
1109	AMEX	ARKW	Thu, Feb 28, 2019	51.92	52.05	51.42	51.94
1108	AMEX	ARKW	Wed, Feb 27, 2019	51.56	52.15	51.19	52.10
1107	AMEX	ARKW	Tue, Feb 26, 2019	51.66	51.90	51.38	51.55
1106	AMEX	ARKW	Mon, Feb 25, 2019	52.30	52.63	51.83	51.93
1105	AMEX	ARKW	Fri, Feb 22, 2019	50.87	51.72	50.87	51.72
1104	AMEX	ARKW	Thu, Feb 21, 2019	50.95	51.08	50.24	50.34
1103	AMEX	ARKW	Wed, Feb 20, 2019	51.37	51.66	50.86	51.01
1102	AMEX	ARKW	Tue, Feb 19, 2019	50.80	51.59	50.80	51.32
1101	AMEX	ARKW	Fri, Feb 15, 2019	50.94	51.15	50.78	50.97
1100	AMEX	ARKW	Thu, Feb 14, 2019	50.11	50.74	49.93	50.54
1099	AMEX	ARKW	Wed, Feb 13, 2019	50.72	50.84	50.38	50.47
1098	AMEX	ARKW	Tue, Feb 12, 2019	50.02	50.52	49.83	50.47
1097	AMEX	ARKW	Mon, Feb 11, 2019	49.98	50.26	49.51	49.65
1096	AMEX	ARKW	Fri, Feb 8, 2019	48.67	49.64	48.67	49.61
1095	AMEX	ARKW	Thu, Feb 7, 2019	49.64	49.64	48.50	49.27
1094	AMEX	ARKW	Wed, Feb 6, 2019	50.67	50.80	49.94	50.43
1093	AMEX	ARKW	Tue, Feb 5, 2019	50.45	50.86	50.42	50.68
1092	AMEX	ARKW	Mon, Feb 4, 2019	49.50	50.41	49.39	50.30
1091	AMEX	ARKW	Fri, Feb 1, 2019	49.30	49.78	49.11	49.56
1090	AMEX	ARKW	Thu, Jan 31, 2019	48.65	49.70	48.39	49.52
1089	AMEX	ARKW	Wed, Jan 30, 2019	47.84	48.72	47.50	48.64
1088	AMEX	ARKW	Tue, Jan 29, 2019	48.06	48.06	47.00	47.19
1087	AMEX	ARKW	Mon, Jan 28, 2019	48.11	48.16	47.28	48.15
1086	AMEX	ARKW	Fri, Jan 25, 2019	48.18	49.08	48.00	49.07
1085	AMEX	ARKW	Thu, Jan 24, 2019	46.89	47.83	46.86	47.83
1084	AMEX	ARKW	Wed, Jan 23, 2019	47.10	47.40	46.29	46.73
1083	AMEX	ARKW	Tue, Jan 22, 2019	47.98	47.98	46.59	46.85
1082	AMEX	ARKW	Fri, Jan 18, 2019	48.36	48.93	48.03	48.47
1081	AMEX	ARKW	Thu, Jan 17, 2019	47.44	48.49	47.16	48.10
1080	AMEX	ARKW	Wed, Jan 16, 2019	47.50	47.99	47.42	47.58
1079	AMEX	ARKW	Tue, Jan 15, 2019	46.57	47.58	46.57	47.34
1078	AMEX	ARKW	Mon, Jan 14, 2019	46.38	46.64	46.00	46.45
1077	AMEX	ARKW	Fri, Jan 11, 2019	46.65	46.98	46.43	46.89
1076	AMEX	ARKW	Thu, Jan 10, 2019	46.01	46.80	45.45	46.76
1075	AMEX	ARKW	Wed, Jan 9, 2019	45.71	46.60	45.66	46.33
1074	AMEX	ARKW	Tue, Jan 8, 2019	45.69	45.86	44.32	45.50
1073	AMEX	ARKW	Mon, Jan 7, 2019	43.73	45.24	43.70	45.00
1072	AMEX	ARKW	Fri, Jan 4, 2019	41.74	43.80	41.74	43.46
1071	AMEX	ARKW	Thu, Jan 3, 2019	41.93	42.07	40.74	40.89
1070	AMEX	ARKW	Wed, Jan 2, 2019	41.42	42.66	41.25	42.46
1069	AMEX	ARKW	Mon, Dec 31, 2018	42.62	42.88	41.95	42.42
1068	AMEX	ARKW	Fri, Dec 28, 2018	42.30	42.77	41.38	42.01
1067	AMEX	ARKW	Thu, Dec 27, 2018	41.42	42.13	40.19	42.12
1066	AMEX	ARKW	Wed, Dec 26, 2018	45.11	47.46	44.55	41.92
1065	AMEX	ARKW	Mon, Dec 24, 2018	44.82	45.61	44.27	44.63
1064	AMEX	ARKW	Fri, Dec 21, 2018	47.33	47.56	45.06	45.35
1063	AMEX	ARKW	Thu, Dec 20, 2018	48.30	48.81	46.26	47.17
1062	AMEX	ARKW	Wed, Dec 19, 2018	49.62	50.56	48.11	48.57
1061	AMEX	ARKW	Tue, Dec 18, 2018	49.64	50.25	49.25	49.64
1060	AMEX	ARKW	Mon, Dec 17, 2018	51.04	51.04	48.90	49.17
1059	AMEX	ARKW	Fri, Dec 14, 2018	51.59	52.36	51.18	51.33
1058	AMEX	ARKW	Thu, Dec 13, 2018	53.40	53.54	52.28	52.55
1057	AMEX	ARKW	Wed, Dec 12, 2018	52.70	53.93	52.70	52.94
1056	AMEX	ARKW	Tue, Dec 11, 2018	53.02	53.33	51.61	52.05
1055	AMEX	ARKW	Mon, Dec 10, 2018	51.12	52.26	50.87	52.00
1054	AMEX	ARKW	Fri, Dec 7, 2018	53.36	53.87	51.14	51.45
1053	AMEX	ARKW	Thu, Dec 6, 2018	51.29	53.38	51.19	53.31
1052	AMEX	ARKW	Tue, Dec 4, 2018	55.16	55.17	52.59	52.72
1051	AMEX	ARKW	Mon, Dec 3, 2018	55.46	55.88	54.95	55.37
1050	AMEX	ARKW	Fri, Nov 30, 2018	53.46	53.99	53.03	53.98
1049	AMEX	ARKW	Thu, Nov 29, 2018	53.43	53.87	52.51	53.45
1048	AMEX	ARKW	Wed, Nov 28, 2018	52.19	53.68	51.55	53.62
1047	AMEX	ARKW	Tue, Nov 27, 2018	50.92	51.54	50.65	51.39
1046	AMEX	ARKW	Mon, Nov 26, 2018	50.20	51.44	50.12	51.34
1045	AMEX	ARKW	Fri, Nov 23, 2018	49.08	49.86	49.08	49.42
1044	AMEX	ARKW	Wed, Nov 21, 2018	50.14	50.41	49.41	49.63
1043	AMEX	ARKW	Tue, Nov 20, 2018	47.79	49.81	47.15	49.04
1042	AMEX	ARKW	Mon, Nov 19, 2018	52.47	52.50	49.70	49.75
1041	AMEX	ARKW	Fri, Nov 16, 2018	52.46	53.09	52.22	52.78
1040	AMEX	ARKW	Thu, Nov 15, 2018	51.85	53.69	51.76	53.61
1039	AMEX	ARKW	Wed, Nov 14, 2018	52.80	53.35	51.69	51.99
1038	AMEX	ARKW	Tue, Nov 13, 2018	51.62	53.15	51.47	52.13
1037	AMEX	ARKW	Mon, Nov 12, 2018	53.18	53.29	50.93	51.46
1036	AMEX	ARKW	Fri, Nov 9, 2018	53.96	54.23	52.92	53.55
1035	AMEX	ARKW	Thu, Nov 8, 2018	55.93	56.07	54.60	54.86
1034	AMEX	ARKW	Wed, Nov 7, 2018	55.06	56.27	55.00	56.12
1033	AMEX	ARKW	Tue, Nov 6, 2018	54.35	55.08	54.07	54.50
1032	AMEX	ARKW	Mon, Nov 5, 2018	55.22	55.22	53.71	54.51
1031	AMEX	ARKW	Fri, Nov 2, 2018	55.51	56.28	54.67	55.17
1030	AMEX	ARKW	Thu, Nov 1, 2018	53.61	55.37	53.25	55.26
1029	AMEX	ARKW	Wed, Oct 31, 2018	52.29	53.89	52.29	53.42
1028	AMEX	ARKW	Tue, Oct 30, 2018	49.31	51.22	49.12	51.09
1027	AMEX	ARKW	Mon, Oct 29, 2018	51.88	52.07	48.78	49.81
1026	AMEX	ARKW	Fri, Oct 26, 2018	49.97	51.51	49.31	50.34
1025	AMEX	ARKW	Thu, Oct 25, 2018	50.20	51.78	50.20	51.63
1024	AMEX	ARKW	Wed, Oct 24, 2018	52.01	52.15	49.15	49.17
1023	AMEX	ARKW	Tue, Oct 23, 2018	50.51	52.25	50.22	52.01
1022	AMEX	ARKW	Mon, Oct 22, 2018	51.47	51.90	50.89	51.70
1021	AMEX	ARKW	Fri, Oct 19, 2018	52.34	52.88	50.92	51.00
1020	AMEX	ARKW	Thu, Oct 18, 2018	53.15	53.18	51.71	51.94
1019	AMEX	ARKW	Wed, Oct 17, 2018	54.41	54.41	52.78	53.36
1018	AMEX	ARKW	Tue, Oct 16, 2018	52.30	53.98	52.29	53.87
1017	AMEX	ARKW	Mon, Oct 15, 2018	51.88	52.13	51.05	51.60
1016	AMEX	ARKW	Fri, Oct 12, 2018	52.11	52.50	51.01	52.07
1015	AMEX	ARKW	Thu, Oct 11, 2018	50.33	51.41	49.67	50.27
1014	AMEX	ARKW	Wed, Oct 10, 2018	53.71	53.71	50.83	50.88
1013	AMEX	ARKW	Tue, Oct 9, 2018	53.62	54.31	53.34	53.83
1012	AMEX	ARKW	Mon, Oct 8, 2018	54.55	54.90	52.96	53.76
1011	AMEX	ARKW	Fri, Oct 5, 2018	55.68	56.05	54.15	54.91
1010	AMEX	ARKW	Thu, Oct 4, 2018	57.00	57.01	55.40	55.80
1009	AMEX	ARKW	Wed, Oct 3, 2018	57.45	57.50	56.96	57.25
1008	AMEX	ARKW	Tue, Oct 2, 2018	57.80	57.97	56.94	57.11
1007	AMEX	ARKW	Mon, Oct 1, 2018	58.47	58.74	57.94	58.05
1006	AMEX	ARKW	Fri, Sep 28, 2018	57.68	57.92	57.38	57.59
1005	AMEX	ARKW	Thu, Sep 27, 2018	58.08	58.42	58.08	58.22
1004	AMEX	ARKW	Wed, Sep 26, 2018	57.78	58.36	57.74	57.78
1003	AMEX	ARKW	Tue, Sep 25, 2018	57.39	57.78	57.36	57.71
1002	AMEX	ARKW	Mon, Sep 24, 2018	56.64	57.24	56.15	57.22
1001	AMEX	ARKW	Fri, Sep 21, 2018	57.93	57.98	57.02	57.04
1000	AMEX	ARKW	Thu, Sep 20, 2018	57.50	57.83	57.26	57.61
999	AMEX	ARKW	Wed, Sep 19, 2018	57.10	57.39	56.64	57.31
998	AMEX	ARKW	Tue, Sep 18, 2018	56.92	57.70	56.92	57.05
997	AMEX	ARKW	Mon, Sep 17, 2018	58.25	58.25	56.86	56.90
996	AMEX	ARKW	Fri, Sep 14, 2018	58.56	58.88	58.21	58.50
995	AMEX	ARKW	Thu, Sep 13, 2018	58.64	59.39	58.19	58.31
994	AMEX	ARKW	Wed, Sep 12, 2018	57.85	58.15	56.82	58.08
993	AMEX	ARKW	Tue, Sep 11, 2018	56.93	57.91	56.78	57.73
992	AMEX	ARKW	Mon, Sep 10, 2018	57.48	57.48	56.68	57.28
991	AMEX	ARKW	Fri, Sep 7, 2018	56.40	57.63	56.07	56.94
990	AMEX	ARKW	Thu, Sep 6, 2018	57.39	57.71	56.51	56.98
989	AMEX	ARKW	Wed, Sep 5, 2018	59.00	59.00	56.93	57.30
988	AMEX	ARKW	Tue, Sep 4, 2018	59.04	59.36	58.68	59.27
987	AMEX	ARKW	Fri, Aug 31, 2018	59.28	59.49	59.00	59.45
986	AMEX	ARKW	Thu, Aug 30, 2018	59.79	59.88	59.18	59.29
985	AMEX	ARKW	Wed, Aug 29, 2018	59.43	59.98	59.39	59.90
984	AMEX	ARKW	Tue, Aug 28, 2018	59.63	59.65	59.16	59.44
983	AMEX	ARKW	Mon, Aug 27, 2018	58.97	59.54	58.84	59.37
982	AMEX	ARKW	Fri, Aug 24, 2018	57.74	58.67	57.74	58.67
981	AMEX	ARKW	Thu, Aug 23, 2018	57.46	58.11	57.16	57.32
980	AMEX	ARKW	Wed, Aug 22, 2018	56.89	57.55	56.89	57.46
979	AMEX	ARKW	Tue, Aug 21, 2018	56.42	57.24	56.39	56.91
978	AMEX	ARKW	Mon, Aug 20, 2018	55.81	56.27	55.46	56.17
977	AMEX	ARKW	Fri, Aug 17, 2018	55.90	56.04	55.23	55.81
976	AMEX	ARKW	Thu, Aug 16, 2018	56.80	56.80	56.12	56.21
975	AMEX	ARKW	Wed, Aug 15, 2018	56.86	56.98	55.65	56.23
974	AMEX	ARKW	Tue, Aug 14, 2018	57.49	57.62	56.92	57.55
973	AMEX	ARKW	Mon, Aug 13, 2018	57.36	58.00	57.23	57.23
972	AMEX	ARKW	Fri, Aug 10, 2018	57.20	57.79	57.03	57.41
971	AMEX	ARKW	Thu, Aug 9, 2018	57.32	57.91	57.19	57.57
970	AMEX	ARKW	Wed, Aug 8, 2018	57.28	57.55	57.10	57.27
969	AMEX	ARKW	Tue, Aug 7, 2018	57.00	57.36	56.70	57.28
968	AMEX	ARKW	Mon, Aug 6, 2018	56.17	56.98	56.05	56.93
967	AMEX	ARKW	Fri, Aug 3, 2018	56.71	56.92	56.08	56.18
966	AMEX	ARKW	Thu, Aug 2, 2018	54.91	56.68	54.90	56.65
965	AMEX	ARKW	Wed, Aug 1, 2018	55.11	55.58	54.92	55.21
964	AMEX	ARKW	Tue, Jul 31, 2018	54.91	55.52	54.26	55.08
963	AMEX	ARKW	Mon, Jul 30, 2018	56.69	56.80	54.51	54.91
962	AMEX	ARKW	Fri, Jul 27, 2018	58.77	58.77	56.38	56.80
961	AMEX	ARKW	Thu, Jul 26, 2018	58.20	58.87	57.98	58.60
960	AMEX	ARKW	Wed, Jul 25, 2018	57.90	59.00	57.68	59.00
959	AMEX	ARKW	Tue, Jul 24, 2018	59.13	59.32	57.51	57.84
958	AMEX	ARKW	Mon, Jul 23, 2018	58.21	58.59	57.71	58.59
957	AMEX	ARKW	Fri, Jul 20, 2018	58.68	59.09	58.41	58.41
956	AMEX	ARKW	Thu, Jul 19, 2018	58.70	58.95	58.52	58.68
955	AMEX	ARKW	Wed, Jul 18, 2018	58.99	58.99	58.39	58.91
954	AMEX	ARKW	Tue, Jul 17, 2018	57.49	59.05	57.31	58.99
953	AMEX	ARKW	Mon, Jul 16, 2018	58.54	58.61	58.16	58.28
952	AMEX	ARKW	Fri, Jul 13, 2018	58.78	58.78	57.91	58.47
951	AMEX	ARKW	Thu, Jul 12, 2018	57.85	58.71	57.82	58.67
950	AMEX	ARKW	Wed, Jul 11, 2018	56.77	57.57	56.65	57.46
949	AMEX	ARKW	Tue, Jul 10, 2018	57.85	57.85	57.28	57.53
948	AMEX	ARKW	Mon, Jul 9, 2018	57.58	57.88	56.95	57.71
947	AMEX	ARKW	Fri, Jul 6, 2018	56.25	57.19	55.95	57.09
946	AMEX	ARKW	Thu, Jul 5, 2018	55.87	56.14	55.22	56.12
945	AMEX	ARKW	Tue, Jul 3, 2018	56.37	56.37	55.33	55.34
944	AMEX	ARKW	Mon, Jul 2, 2018	54.95	56.03	54.88	56.00
943	AMEX	ARKW	Fri, Jun 29, 2018	55.95	56.07	55.48	55.48
942	AMEX	ARKW	Thu, Jun 28, 2018	54.65	55.67	54.57	55.55
941	AMEX	ARKW	Wed, Jun 27, 2018	56.39	56.51	54.66	54.66
940	AMEX	ARKW	Tue, Jun 26, 2018	55.72	56.38	55.43	56.06
939	AMEX	ARKW	Mon, Jun 25, 2018	56.61	56.61	54.92	55.53
938	AMEX	ARKW	Fri, Jun 22, 2018	58.13	58.19	57.14	57.25
937	AMEX	ARKW	Thu, Jun 21, 2018	59.28	59.29	57.95	58.00
936	AMEX	ARKW	Wed, Jun 20, 2018	58.81	59.30	58.70	59.04
935	AMEX	ARKW	Tue, Jun 19, 2018	58.23	58.45	57.20	58.42
934	AMEX	ARKW	Mon, Jun 18, 2018	58.47	59.11	58.15	59.10
933	AMEX	ARKW	Fri, Jun 15, 2018	58.50	58.89	58.13	58.76
932	AMEX	ARKW	Thu, Jun 14, 2018	57.91	58.87	57.89	58.75
931	AMEX	ARKW	Wed, Jun 13, 2018	57.77	58.00	57.35	57.60
930	AMEX	ARKW	Tue, Jun 12, 2018	57.16	57.88	57.13	57.46
929	AMEX	ARKW	Mon, Jun 11, 2018	56.41	56.89	56.41	56.84
928	AMEX	ARKW	Fri, Jun 8, 2018	55.67	56.50	55.61	56.47
927	AMEX	ARKW	Thu, Jun 7, 2018	57.04	57.09	55.62	56.09
926	AMEX	ARKW	Wed, Jun 6, 2018	56.26	56.89	56.25	56.88
925	AMEX	ARKW	Tue, Jun 5, 2018	55.83	56.28	55.70	56.07
924	AMEX	ARKW	Mon, Jun 4, 2018	54.91	55.63	54.76	55.59
923	AMEX	ARKW	Fri, Jun 1, 2018	53.78	54.64	53.78	54.58
922	AMEX	ARKW	Thu, May 31, 2018	53.49	53.79	53.41	53.51
921	AMEX	ARKW	Wed, May 30, 2018	53.18	53.62	53.18	53.54
920	AMEX	ARKW	Tue, May 29, 2018	53.05	53.35	52.71	53.06
919	AMEX	ARKW	Fri, May 25, 2018	53.20	53.50	53.02	53.34
918	AMEX	ARKW	Thu, May 24, 2018	53.11	53.38	52.75	53.19
917	AMEX	ARKW	Wed, May 23, 2018	52.22	53.06	52.06	53.06
916	AMEX	ARKW	Tue, May 22, 2018	53.29	53.29	52.54	52.60
915	AMEX	ARKW	Mon, May 21, 2018	53.37	53.42	52.65	53.03
914	AMEX	ARKW	Fri, May 18, 2018	52.60	52.89	52.58	52.61
913	AMEX	ARKW	Thu, May 17, 2018	52.96	53.33	52.58	52.89
912	AMEX	ARKW	Wed, May 16, 2018	52.64	53.28	52.62	53.23
911	AMEX	ARKW	Tue, May 15, 2018	52.74	52.74	52.24	52.64
910	AMEX	ARKW	Mon, May 14, 2018	53.71	54.25	53.23	53.28
909	AMEX	ARKW	Fri, May 11, 2018	54.01	54.13	53.50	53.71
908	AMEX	ARKW	Thu, May 10, 2018	53.79	54.29	53.65	54.01
907	AMEX	ARKW	Wed, May 9, 2018	53.02	53.69	52.90	53.60
906	AMEX	ARKW	Tue, May 8, 2018	52.20	52.84	52.11	52.84
905	AMEX	ARKW	Mon, May 7, 2018	51.53	52.40	51.53	52.28
904	AMEX	ARKW	Fri, May 4, 2018	49.92	51.22	49.92	51.01
903	AMEX	ARKW	Thu, May 3, 2018	49.77	50.49	49.17	50.29
902	AMEX	ARKW	Wed, May 2, 2018	50.23	50.65	50.08	50.23
901	AMEX	ARKW	Tue, May 1, 2018	49.41	50.12	49.22	50.04
900	AMEX	ARKW	Mon, Apr 30, 2018	49.92	50.20	49.35	49.72
899	AMEX	ARKW	Fri, Apr 27, 2018	50.30	50.33	49.19	49.74
898	AMEX	ARKW	Thu, Apr 26, 2018	49.28	49.90	49.04	49.68
897	AMEX	ARKW	Wed, Apr 25, 2018	49.52	49.52	48.07	48.67
896	AMEX	ARKW	Tue, Apr 24, 2018	50.88	51.02	49.04	49.52
895	AMEX	ARKW	Mon, Apr 23, 2018	51.29	51.29	50.26	50.47
894	AMEX	ARKW	Fri, Apr 20, 2018	51.59	51.65	50.86	50.97
893	AMEX	ARKW	Thu, Apr 19, 2018	51.87	52.04	51.32	51.62
892	AMEX	ARKW	Wed, Apr 18, 2018	51.83	52.12	51.38	51.99
891	AMEX	ARKW	Tue, Apr 17, 2018	50.60	51.79	50.46	51.67
890	AMEX	ARKW	Mon, Apr 16, 2018	50.37	50.37	49.61	50.04
889	AMEX	ARKW	Fri, Apr 13, 2018	50.90	50.96	49.70	49.94
888	AMEX	ARKW	Thu, Apr 12, 2018	50.43	50.71	50.28	50.54
887	AMEX	ARKW	Wed, Apr 11, 2018	49.83	50.52	49.83	50.03
886	AMEX	ARKW	Tue, Apr 10, 2018	49.77	50.33	49.40	50.13
885	AMEX	ARKW	Mon, Apr 9, 2018	49.17	49.86	48.77	48.86
884	AMEX	ARKW	Fri, Apr 6, 2018	49.13	49.74	48.36	48.66
883	AMEX	ARKW	Thu, Apr 5, 2018	50.02	50.21	49.42	49.86
882	AMEX	ARKW	Wed, Apr 4, 2018	47.50	49.58	47.01	49.52
881	AMEX	ARKW	Tue, Apr 3, 2018	49.01	49.42	48.12	48.77
880	AMEX	ARKW	Mon, Apr 2, 2018	49.33	49.64	47.89	48.41
879	AMEX	ARKW	Thu, Mar 29, 2018	49.00	50.22	48.36	49.88
878	AMEX	ARKW	Wed, Mar 28, 2018	49.90	49.90	48.36	48.77
877	AMEX	ARKW	Tue, Mar 27, 2018	53.08	53.11	49.84	50.18
876	AMEX	ARKW	Mon, Mar 26, 2018	51.88	52.58	50.88	52.56
875	AMEX	ARKW	Fri, Mar 23, 2018	52.03	52.47	50.77	50.78
874	AMEX	ARKW	Thu, Mar 22, 2018	53.01	53.31	52.11	52.16
873	AMEX	ARKW	Wed, Mar 21, 2018	53.77	54.15	53.48	53.77
872	AMEX	ARKW	Tue, Mar 20, 2018	53.48	53.94	53.28	53.63
871	AMEX	ARKW	Mon, Mar 19, 2018	53.92	54.05	52.91	53.44
870	AMEX	ARKW	Fri, Mar 16, 2018	54.36	54.55	54.16	54.33
869	AMEX	ARKW	Thu, Mar 15, 2018	54.74	54.84	54.13	54.37
868	AMEX	ARKW	Wed, Mar 14, 2018	54.23	54.78	54.15	54.53
867	AMEX	ARKW	Tue, Mar 13, 2018	55.28	55.31	53.75	54.06
866	AMEX	ARKW	Mon, Mar 12, 2018	54.94	55.18	54.73	55.01
865	AMEX	ARKW	Fri, Mar 9, 2018	54.46	54.71	54.31	54.70
864	AMEX	ARKW	Thu, Mar 8, 2018	53.94	54.20	53.78	54.00
863	AMEX	ARKW	Wed, Mar 7, 2018	52.85	53.90	52.62	53.84
862	AMEX	ARKW	Tue, Mar 6, 2018	53.18	53.53	52.92	53.44
861	AMEX	ARKW	Mon, Mar 5, 2018	51.86	52.98	51.52	52.86
860	AMEX	ARKW	Fri, Mar 2, 2018	50.55	52.11	50.24	52.05
859	AMEX	ARKW	Thu, Mar 1, 2018	51.61	51.87	50.61	51.30
858	AMEX	ARKW	Wed, Feb 28, 2018	52.14	52.42	51.65	51.70
857	AMEX	ARKW	Tue, Feb 27, 2018	52.54	52.61	51.86	51.89
856	AMEX	ARKW	Mon, Feb 26, 2018	52.30	52.44	51.94	52.44
855	AMEX	ARKW	Fri, Feb 23, 2018	51.53	51.83	51.13	51.83
854	AMEX	ARKW	Thu, Feb 22, 2018	51.58	51.62	51.03	51.14
853	AMEX	ARKW	Wed, Feb 21, 2018	51.57	52.22	51.25	51.25
852	AMEX	ARKW	Tue, Feb 20, 2018	51.14	52.04	51.10	51.53
851	AMEX	ARKW	Fri, Feb 16, 2018	51.36	51.59	51.05	51.13
850	AMEX	ARKW	Thu, Feb 15, 2018	50.70	51.44	50.34	51.36
849	AMEX	ARKW	Wed, Feb 14, 2018	48.57	50.29	48.57	50.21
848	AMEX	ARKW	Tue, Feb 13, 2018	47.92	48.80	47.92	48.71
847	AMEX	ARKW	Mon, Feb 12, 2018	48.00	48.48	47.25	48.13
846	AMEX	ARKW	Fri, Feb 9, 2018	47.24	47.62	45.20	47.30
845	AMEX	ARKW	Thu, Feb 8, 2018	49.11	49.38	46.50	46.63
844	AMEX	ARKW	Wed, Feb 7, 2018	48.24	49.10	48.10	48.35
843	AMEX	ARKW	Tue, Feb 6, 2018	45.78	48.17	45.50	48.10
842	AMEX	ARKW	Mon, Feb 5, 2018	48.18	49.30	46.65	47.03
841	AMEX	ARKW	Fri, Feb 2, 2018	49.63	49.97	48.81	49.01
840	AMEX	ARKW	Thu, Feb 1, 2018	50.22	50.56	49.83	49.97
839	AMEX	ARKW	Wed, Jan 31, 2018	50.99	51.21	50.51	50.68
838	AMEX	ARKW	Tue, Jan 30, 2018	50.49	50.79	50.05	50.52
837	AMEX	ARKW	Mon, Jan 29, 2018	51.24	51.46	50.91	51.11
836	AMEX	ARKW	Fri, Jan 26, 2018	50.51	51.30	50.35	51.28
835	AMEX	ARKW	Thu, Jan 25, 2018	50.44	50.50	49.88	50.18
834	AMEX	ARKW	Wed, Jan 24, 2018	50.60	50.75	49.65	50.02
833	AMEX	ARKW	Tue, Jan 23, 2018	50.04	50.44	49.93	50.41
832	AMEX	ARKW	Mon, Jan 22, 2018	49.27	49.79	49.12	49.79
831	AMEX	ARKW	Fri, Jan 19, 2018	49.32	49.43	49.04	49.31
830	AMEX	ARKW	Thu, Jan 18, 2018	48.83	49.16	48.66	49.04
829	AMEX	ARKW	Wed, Jan 17, 2018	48.76	48.95	48.33	48.89
828	AMEX	ARKW	Tue, Jan 16, 2018	49.31	49.64	48.33	48.57
827	AMEX	ARKW	Fri, Jan 12, 2018	48.98	49.24	48.80	49.10
826	AMEX	ARKW	Thu, Jan 11, 2018	48.66	48.88	48.45	48.79
825	AMEX	ARKW	Wed, Jan 10, 2018	48.40	48.69	48.10	48.49
824	AMEX	ARKW	Tue, Jan 9, 2018	49.00	49.00	48.41	48.72
823	AMEX	ARKW	Mon, Jan 8, 2018	48.59	48.91	48.10	48.85
822	AMEX	ARKW	Fri, Jan 5, 2018	48.30	48.74	48.27	48.68
821	AMEX	ARKW	Thu, Jan 4, 2018	48.28	48.38	47.81	47.99
820	AMEX	ARKW	Wed, Jan 3, 2018	47.98	48.26	47.91	48.00
819	AMEX	ARKW	Tue, Jan 2, 2018	46.28	47.59	46.24	47.51
818	AMEX	ARKW	Fri, Dec 29, 2017	46.46	46.46	46.07	46.07
817	AMEX	ARKW	Thu, Dec 28, 2017	46.37	46.40	46.06	46.16
816	AMEX	ARKW	Wed, Dec 27, 2017	46.96	46.98	46.34	46.43
815	AMEX	ARKW	Tue, Dec 26, 2017	47.25	47.79	47.25	46.78
814	AMEX	ARKW	Fri, Dec 22, 2017	46.43	47.21	45.70	47.14
813	AMEX	ARKW	Thu, Dec 21, 2017	48.05	48.05	46.93	47.06
812	AMEX	ARKW	Wed, Dec 20, 2017	49.40	49.40	47.71	47.98
811	AMEX	ARKW	Tue, Dec 19, 2017	50.32	50.35	48.74	49.37
810	AMEX	ARKW	Mon, Dec 18, 2017	49.12	50.50	49.07	50.46
809	AMEX	ARKW	Fri, Dec 15, 2017	47.75	48.39	47.53	48.30
808	AMEX	ARKW	Thu, Dec 14, 2017	47.30	47.57	47.10	47.30
807	AMEX	ARKW	Wed, Dec 13, 2017	47.08	47.65	46.54	47.15
806	AMEX	ARKW	Tue, Dec 12, 2017	46.15	47.15	46.02	46.85
805	AMEX	ARKW	Mon, Dec 11, 2017	45.27	46.04	45.23	46.03
804	AMEX	ARKW	Fri, Dec 8, 2017	45.69	45.86	44.97	45.05
803	AMEX	ARKW	Thu, Dec 7, 2017	45.09	45.62	44.92	45.45
802	AMEX	ARKW	Wed, Dec 6, 2017	44.35	44.86	44.20	44.81
801	AMEX	ARKW	Tue, Dec 5, 2017	44.45	45.17	44.22	44.33
800	AMEX	ARKW	Mon, Dec 4, 2017	45.87	45.96	44.42	44.60
799	AMEX	ARKW	Fri, Dec 1, 2017	45.33	45.69	44.66	45.32
798	AMEX	ARKW	Thu, Nov 30, 2017	45.25	45.49	44.80	45.29
797	AMEX	ARKW	Wed, Nov 29, 2017	46.97	46.99	44.80	45.20
796	AMEX	ARKW	Tue, Nov 28, 2017	46.34	46.71	46.15	46.39
795	AMEX	ARKW	Mon, Nov 27, 2017	46.21	46.50	45.98	46.00
794	AMEX	ARKW	Fri, Nov 24, 2017	45.58	45.87	45.43	45.84
793	AMEX	ARKW	Wed, Nov 22, 2017	45.44	45.44	45.10	45.36
792	AMEX	ARKW	Tue, Nov 21, 2017	44.78	45.27	44.75	45.27
791	AMEX	ARKW	Mon, Nov 20, 2017	44.29	44.48	44.24	44.42
790	AMEX	ARKW	Fri, Nov 17, 2017	43.84	44.20	43.84	44.07
789	AMEX	ARKW	Thu, Nov 16, 2017	43.16	43.80	43.16	43.69
788	AMEX	ARKW	Wed, Nov 15, 2017	42.68	42.94	42.45	42.86
787	AMEX	ARKW	Tue, Nov 14, 2017	43.00	43.17	42.81	42.93
786	AMEX	ARKW	Mon, Nov 13, 2017	42.90	43.29	42.83	43.18
785	AMEX	ARKW	Fri, Nov 10, 2017	42.93	43.16	42.69	42.99
784	AMEX	ARKW	Thu, Nov 9, 2017	43.15	43.15	42.48	42.96
783	AMEX	ARKW	Wed, Nov 8, 2017	43.17	43.49	43.08	43.43
782	AMEX	ARKW	Tue, Nov 7, 2017	43.74	43.75	43.09	43.26
781	AMEX	ARKW	Mon, Nov 6, 2017	43.41	43.57	43.33	43.50
780	AMEX	ARKW	Fri, Nov 3, 2017	42.97	43.46	42.81	43.32
779	AMEX	ARKW	Thu, Nov 2, 2017	42.91	42.99	42.58	42.78
778	AMEX	ARKW	Wed, Nov 1, 2017	43.55	43.64	42.94	42.97
777	AMEX	ARKW	Tue, Oct 31, 2017	42.82	43.29	42.61	43.20
776	AMEX	ARKW	Mon, Oct 30, 2017	42.67	42.88	42.33	42.74
775	AMEX	ARKW	Fri, Oct 27, 2017	41.82	42.56	41.82	42.52
774	AMEX	ARKW	Thu, Oct 26, 2017	41.31	41.71	41.20	41.55
773	AMEX	ARKW	Wed, Oct 25, 2017	41.50	41.57	40.80	41.00
772	AMEX	ARKW	Tue, Oct 24, 2017	41.45	41.62	41.30	41.50
771	AMEX	ARKW	Mon, Oct 23, 2017	41.94	41.94	41.26	41.33
770	AMEX	ARKW	Fri, Oct 20, 2017	41.59	41.96	41.55	41.77
769	AMEX	ARKW	Thu, Oct 19, 2017	41.34	41.40	41.04	41.39
768	AMEX	ARKW	Wed, Oct 18, 2017	41.74	41.75	41.44	41.65
767	AMEX	ARKW	Tue, Oct 17, 2017	41.58	41.71	41.41	41.66
766	AMEX	ARKW	Mon, Oct 16, 2017	41.93	41.93	41.48	41.64
765	AMEX	ARKW	Fri, Oct 13, 2017	41.91	41.92	41.67	41.71
764	AMEX	ARKW	Thu, Oct 12, 2017	41.60	41.84	41.53	41.69
763	AMEX	ARKW	Wed, Oct 11, 2017	41.41	41.48	41.28	41.44
762	AMEX	ARKW	Tue, Oct 10, 2017	41.74	41.82	41.17	41.37
761	AMEX	ARKW	Mon, Oct 9, 2017	41.80	41.80	41.44	41.50
760	AMEX	ARKW	Fri, Oct 6, 2017	41.49	41.66	41.37	41.63
759	AMEX	ARKW	Thu, Oct 5, 2017	41.05	41.57	41.05	41.57
758	AMEX	ARKW	Wed, Oct 4, 2017	41.05	41.21	40.93	41.04
757	AMEX	ARKW	Tue, Oct 3, 2017	40.84	41.11	40.70	40.98
756	AMEX	ARKW	Mon, Oct 2, 2017	40.80	41.04	40.59	40.90
755	AMEX	ARKW	Fri, Sep 29, 2017	40.50	40.69	40.48	40.66
754	AMEX	ARKW	Thu, Sep 28, 2017	40.38	40.43	40.17	40.37
753	AMEX	ARKW	Wed, Sep 27, 2017	39.97	40.52	39.97	40.38
752	AMEX	ARKW	Tue, Sep 26, 2017	39.98	40.20	39.51	39.57
751	AMEX	ARKW	Mon, Sep 25, 2017	40.59	40.67	39.56	39.64
750	AMEX	ARKW	Fri, Sep 22, 2017	40.55	40.61	40.33	40.60
749	AMEX	ARKW	Thu, Sep 21, 2017	41.14	41.14	40.39	40.64
748	AMEX	ARKW	Wed, Sep 20, 2017	41.16	41.20	40.74	41.07
747	AMEX	ARKW	Tue, Sep 19, 2017	41.30	41.41	40.95	41.06
746	AMEX	ARKW	Mon, Sep 18, 2017	40.95	41.33	40.88	41.21
745	AMEX	ARKW	Fri, Sep 15, 2017	40.01	40.64	39.96	40.54
744	AMEX	ARKW	Thu, Sep 14, 2017	40.06	40.18	39.54	39.99
743	AMEX	ARKW	Wed, Sep 13, 2017	40.35	40.35	40.10	40.17
742	AMEX	ARKW	Tue, Sep 12, 2017	40.50	40.70	40.31	40.53
741	AMEX	ARKW	Mon, Sep 11, 2017	40.04	40.48	40.04	40.36
740	AMEX	ARKW	Fri, Sep 8, 2017	40.35	40.35	39.66	39.72
739	AMEX	ARKW	Thu, Sep 7, 2017	40.53	40.74	40.33	40.38
738	AMEX	ARKW	Wed, Sep 6, 2017	40.20	40.43	39.97	40.33
737	AMEX	ARKW	Tue, Sep 5, 2017	40.00	40.09	39.54	39.92
736	AMEX	ARKW	Fri, Sep 1, 2017	41.37	41.37	40.11	40.43
735	AMEX	ARKW	Thu, Aug 31, 2017	40.78	41.31	40.78	41.20
734	AMEX	ARKW	Wed, Aug 30, 2017	39.78	40.53	39.72	40.49
733	AMEX	ARKW	Tue, Aug 29, 2017	38.47	39.66	38.47	39.58
732	AMEX	ARKW	Mon, Aug 28, 2017	39.34	39.34	38.97	39.13
731	AMEX	ARKW	Fri, Aug 25, 2017	39.51	39.65	39.13	39.17
730	AMEX	ARKW	Thu, Aug 24, 2017	39.20	39.30	39.00	39.20
729	AMEX	ARKW	Wed, Aug 23, 2017	38.71	39.09	38.61	39.01
728	AMEX	ARKW	Tue, Aug 22, 2017	38.56	38.84	38.33	38.80
727	AMEX	ARKW	Mon, Aug 21, 2017	38.34	38.36	37.94	38.26
726	AMEX	ARKW	Fri, Aug 18, 2017	38.33	38.65	38.16	38.34
725	AMEX	ARKW	Thu, Aug 17, 2017	39.03	39.18	38.33	38.35
724	AMEX	ARKW	Wed, Aug 16, 2017	38.79	39.10	38.64	38.92
723	AMEX	ARKW	Tue, Aug 15, 2017	38.92	38.92	38.00	38.37
722	AMEX	ARKW	Mon, Aug 14, 2017	38.27	38.84	38.17	38.71
721	AMEX	ARKW	Fri, Aug 11, 2017	36.94	37.53	36.79	37.51
720	AMEX	ARKW	Thu, Aug 10, 2017	37.80	37.80	36.97	37.02
719	AMEX	ARKW	Wed, Aug 9, 2017	38.02	38.02	37.67	37.87
718	AMEX	ARKW	Tue, Aug 8, 2017	38.24	38.43	38.03	38.13
717	AMEX	ARKW	Mon, Aug 7, 2017	37.58	38.12	37.58	38.12
716	AMEX	ARKW	Fri, Aug 4, 2017	37.20	37.54	37.18	37.38
715	AMEX	ARKW	Thu, Aug 3, 2017	37.21	37.31	37.04	37.18
714	AMEX	ARKW	Wed, Aug 2, 2017	37.26	37.27	36.56	36.95
713	AMEX	ARKW	Tue, Aug 1, 2017	37.08	37.21	36.89	37.19
712	AMEX	ARKW	Mon, Jul 31, 2017	37.49	37.49	36.69	36.85
711	AMEX	ARKW	Fri, Jul 28, 2017	36.67	37.33	36.67	37.17
710	AMEX	ARKW	Thu, Jul 27, 2017	37.52	37.80	36.53	36.99
709	AMEX	ARKW	Wed, Jul 26, 2017	37.57	37.57	37.36	37.49
708	AMEX	ARKW	Tue, Jul 25, 2017	37.76	37.76	37.29	37.50
707	AMEX	ARKW	Mon, Jul 24, 2017	37.21	37.57	37.21	37.57
706	AMEX	ARKW	Fri, Jul 21, 2017	37.10	37.32	37.09	37.21
705	AMEX	ARKW	Thu, Jul 20, 2017	36.86	37.13	36.82	37.05
704	AMEX	ARKW	Wed, Jul 19, 2017	36.95	37.12	36.83	36.88
703	AMEX	ARKW	Tue, Jul 18, 2017	36.20	36.94	36.20	36.92
702	AMEX	ARKW	Mon, Jul 17, 2017	36.34	36.47	36.18	36.24
701	AMEX	ARKW	Fri, Jul 14, 2017	36.24	36.38	36.08	36.35
700	AMEX	ARKW	Thu, Jul 13, 2017	36.35	36.35	35.97	36.13
699	AMEX	ARKW	Wed, Jul 12, 2017	35.78	36.32	35.78	36.30
698	AMEX	ARKW	Tue, Jul 11, 2017	35.12	35.48	35.12	35.48
697	AMEX	ARKW	Mon, Jul 10, 2017	34.94	35.19	34.85	35.17
696	AMEX	ARKW	Fri, Jul 7, 2017	34.42	34.88	34.42	34.86
695	AMEX	ARKW	Thu, Jul 6, 2017	34.83	34.83	34.37	34.43
694	AMEX	ARKW	Wed, Jul 5, 2017	34.80	35.04	34.63	34.96
693	AMEX	ARKW	Mon, Jul 3, 2017	35.44	35.44	34.67	34.79
692	AMEX	ARKW	Fri, Jun 30, 2017	35.43	35.43	35.03	35.09
691	AMEX	ARKW	Thu, Jun 29, 2017	35.94	35.94	34.79	35.21
690	AMEX	ARKW	Wed, Jun 28, 2017	35.56	35.99	35.35	35.96
689	AMEX	ARKW	Tue, Jun 27, 2017	36.00	36.02	35.32	35.32
688	AMEX	ARKW	Mon, Jun 26, 2017	37.06	37.07	36.00	36.12
687	AMEX	ARKW	Fri, Jun 23, 2017	36.42	36.66	36.28	36.62
686	AMEX	ARKW	Thu, Jun 22, 2017	36.21	36.59	36.21	36.37
685	AMEX	ARKW	Wed, Jun 21, 2017	35.92	36.18	35.89	36.18
684	AMEX	ARKW	Tue, Jun 20, 2017	35.96	36.07	35.73	35.80
683	AMEX	ARKW	Mon, Jun 19, 2017	35.54	35.87	35.52	35.86
682	AMEX	ARKW	Fri, Jun 16, 2017	34.81	35.18	34.81	35.12
681	AMEX	ARKW	Thu, Jun 15, 2017	34.20	34.77	33.90	34.73
680	AMEX	ARKW	Wed, Jun 14, 2017	35.54	35.54	34.53	34.76
679	AMEX	ARKW	Tue, Jun 13, 2017	34.85	35.20	34.80	35.12
678	AMEX	ARKW	Mon, Jun 12, 2017	34.98	34.98	32.60	34.62
677	AMEX	ARKW	Fri, Jun 9, 2017	36.92	36.92	34.59	35.23
676	AMEX	ARKW	Thu, Jun 8, 2017	36.45	36.68	36.21	36.61
675	AMEX	ARKW	Wed, Jun 7, 2017	36.47	36.47	36.06	36.25
674	AMEX	ARKW	Tue, Jun 6, 2017	36.25	36.55	36.20	36.30
673	AMEX	ARKW	Mon, Jun 5, 2017	35.94	36.25	35.92	36.19
672	AMEX	ARKW	Fri, Jun 2, 2017	36.00	36.00	35.61	35.88
671	AMEX	ARKW	Thu, Jun 1, 2017	35.37	35.85	35.37	35.82
670	AMEX	ARKW	Wed, May 31, 2017	35.17	35.24	34.75	35.22
669	AMEX	ARKW	Tue, May 30, 2017	35.04	35.10	34.74	35.02
668	AMEX	ARKW	Fri, May 26, 2017	35.38	35.38	34.73	34.92
667	AMEX	ARKW	Thu, May 25, 2017	35.40	35.91	34.72	35.33
666	AMEX	ARKW	Wed, May 24, 2017	33.60	34.75	33.60	34.72
665	AMEX	ARKW	Tue, May 23, 2017	33.47	33.52	33.15	33.51
664	AMEX	ARKW	Mon, May 22, 2017	32.93	33.37	32.88	33.26
663	AMEX	ARKW	Fri, May 19, 2017	32.61	32.88	32.61	32.63
662	AMEX	ARKW	Thu, May 18, 2017	31.96	32.40	31.76	32.40
661	AMEX	ARKW	Wed, May 17, 2017	32.29	32.29	31.47	31.47
660	AMEX	ARKW	Tue, May 16, 2017	32.57	32.57	32.32	32.47
659	AMEX	ARKW	Mon, May 15, 2017	32.21	32.34	32.11	32.34
658	AMEX	ARKW	Fri, May 12, 2017	31.94	32.09	31.79	32.02
657	AMEX	ARKW	Thu, May 11, 2017	31.91	32.04	31.70	31.95
656	AMEX	ARKW	Wed, May 10, 2017	31.82	32.10	31.76	31.91
655	AMEX	ARKW	Tue, May 9, 2017	31.25	31.73	31.23	31.70
654	AMEX	ARKW	Mon, May 8, 2017	31.24	31.24	30.98	31.05
653	AMEX	ARKW	Fri, May 5, 2017	30.56	30.93	30.56	30.93
652	AMEX	ARKW	Thu, May 4, 2017	30.69	30.77	30.56	30.60
651	AMEX	ARKW	Wed, May 3, 2017	30.76	30.76	30.37	30.58
650	AMEX	ARKW	Tue, May 2, 2017	31.05	31.05	30.73	30.86
649	AMEX	ARKW	Mon, May 1, 2017	30.46	30.96	30.46	30.90
648	AMEX	ARKW	Fri, Apr 28, 2017	30.67	30.67	30.23	30.30
647	AMEX	ARKW	Thu, Apr 27, 2017	30.48	30.77	30.47	30.76
646	AMEX	ARKW	Wed, Apr 26, 2017	30.40	30.45	30.32	30.37
645	AMEX	ARKW	Tue, Apr 25, 2017	30.31	30.33	30.06	30.33
644	AMEX	ARKW	Mon, Apr 24, 2017	30.03	30.11	29.83	29.93
643	AMEX	ARKW	Fri, Apr 21, 2017	29.92	29.92	29.59	29.59
642	AMEX	ARKW	Thu, Apr 20, 2017	29.49	29.72	29.49	29.69
641	AMEX	ARKW	Wed, Apr 19, 2017	29.60	29.60	29.39	29.39
640	AMEX	ARKW	Tue, Apr 18, 2017	29.08	29.25	29.08	29.25
639	AMEX	ARKW	Mon, Apr 17, 2017	29.01	29.08	29.01	29.05
638	AMEX	ARKW	Thu, Apr 13, 2017	29.00	29.12	28.84	28.84
637	AMEX	ARKW	Wed, Apr 12, 2017	29.20	29.30	29.00	29.00
636	AMEX	ARKW	Tue, Apr 11, 2017	29.20	29.20	29.00	29.17
635	AMEX	ARKW	Mon, Apr 10, 2017	29.23	29.32	29.14	29.17
634	AMEX	ARKW	Fri, Apr 7, 2017	28.98	29.14	28.93	29.09
633	AMEX	ARKW	Thu, Apr 6, 2017	28.93	29.01	28.85	29.00
632	AMEX	ARKW	Wed, Apr 5, 2017	29.07	29.30	29.04	29.04
631	AMEX	ARKW	Tue, Apr 4, 2017	28.97	28.99	28.92	28.92
630	AMEX	ARKW	Mon, Apr 3, 2017	29.01	29.08	28.88	29.08
629	AMEX	ARKW	Fri, Mar 31, 2017	28.61	28.91	28.61	28.91
628	AMEX	ARKW	Thu, Mar 30, 2017	28.77	28.77	28.73	28.73
627	AMEX	ARKW	Wed, Mar 29, 2017	28.51	28.74	28.51	28.74
626	AMEX	ARKW	Tue, Mar 28, 2017	28.50	28.60	28.50	28.58
625	AMEX	ARKW	Mon, Mar 27, 2017	27.86	28.45	27.84	28.39
624	AMEX	ARKW	Fri, Mar 24, 2017	28.20	28.34	28.09	28.23
623	AMEX	ARKW	Thu, Mar 23, 2017	27.99	28.21	27.99	28.21
622	AMEX	ARKW	Wed, Mar 22, 2017	28.17	28.17	27.97	28.05
621	AMEX	ARKW	Tue, Mar 21, 2017	28.84	28.84	28.14	28.14
620	AMEX	ARKW	Mon, Mar 20, 2017	28.77	28.89	28.77	28.84
619	AMEX	ARKW	Fri, Mar 17, 2017	28.87	28.98	28.83	28.84
618	AMEX	ARKW	Thu, Mar 16, 2017	28.93	28.95	28.87	28.87
617	AMEX	ARKW	Wed, Mar 15, 2017	28.60	28.72	28.47	28.71
616	AMEX	ARKW	Tue, Mar 14, 2017	28.57	28.57	28.37	28.49
615	AMEX	ARKW	Mon, Mar 13, 2017	28.42	28.62	28.42	28.59
614	AMEX	ARKW	Fri, Mar 10, 2017	28.87	28.87	28.29	28.40
613	AMEX	ARKW	Thu, Mar 9, 2017	28.24	28.24	28.03	28.17
612	AMEX	ARKW	Wed, Mar 8, 2017	28.35	28.35	28.16	28.16
611	AMEX	ARKW	Tue, Mar 7, 2017	28.39	28.42	28.19	28.19
610	AMEX	ARKW	Mon, Mar 6, 2017	28.20	28.36	28.12	28.36
609	AMEX	ARKW	Fri, Mar 3, 2017	28.21	28.27	28.19	28.27
608	AMEX	ARKW	Thu, Mar 2, 2017	28.48	28.49	28.33	28.33
607	AMEX	ARKW	Wed, Mar 1, 2017	28.44	28.52	28.37	28.52
606	AMEX	ARKW	Tue, Feb 28, 2017	28.46	28.46	28.22	28.25
605	AMEX	ARKW	Mon, Feb 27, 2017	28.27	28.52	28.27	28.48
604	AMEX	ARKW	Fri, Feb 24, 2017	28.43	28.43	28.21	28.41
603	AMEX	ARKW	Thu, Feb 23, 2017	28.98	28.98	28.41	28.52
602	AMEX	ARKW	Wed, Feb 22, 2017	28.83	28.83	28.66	28.66
601	AMEX	ARKW	Tue, Feb 21, 2017	28.71	28.71	28.53	28.67
600	AMEX	ARKW	Fri, Feb 17, 2017	28.24	28.37	28.24	28.37
599	AMEX	ARKW	Thu, Feb 16, 2017	28.65	28.65	28.26	28.31
598	AMEX	ARKW	Wed, Feb 15, 2017	28.42	28.54	28.30	28.49
597	AMEX	ARKW	Tue, Feb 14, 2017	28.43	28.43	28.16	28.31
596	AMEX	ARKW	Mon, Feb 13, 2017	28.50	28.50	28.29	28.31
595	AMEX	ARKW	Fri, Feb 10, 2017	28.50	28.50	28.17	28.25
594	AMEX	ARKW	Thu, Feb 9, 2017	27.94	28.19	27.94	28.15
593	AMEX	ARKW	Wed, Feb 8, 2017	27.81	27.89	27.77	27.89
592	AMEX	ARKW	Tue, Feb 7, 2017	27.62	27.81	27.62	27.70
591	AMEX	ARKW	Mon, Feb 6, 2017	27.67	27.67	27.53	27.59
590	AMEX	ARKW	Fri, Feb 3, 2017	27.80	27.80	27.53	27.60
589	AMEX	ARKW	Thu, Feb 2, 2017	27.71	27.71	27.56	27.57
588	AMEX	ARKW	Wed, Feb 1, 2017	27.72	27.72	27.52	27.63
587	AMEX	ARKW	Tue, Jan 31, 2017	27.36	27.59	27.36	27.59
586	AMEX	ARKW	Mon, Jan 30, 2017	27.82	27.82	27.29	27.52
585	AMEX	ARKW	Fri, Jan 27, 2017	27.61	27.70	27.56	27.70
584	AMEX	ARKW	Thu, Jan 26, 2017	27.77	27.77	27.61	27.71
583	AMEX	ARKW	Wed, Jan 25, 2017	27.38	27.70	27.38	27.67
582	AMEX	ARKW	Tue, Jan 24, 2017	27.20	27.40	27.15	27.40
581	AMEX	ARKW	Mon, Jan 23, 2017	27.14	27.14	26.97	27.01
580	AMEX	ARKW	Fri, Jan 20, 2017	26.98	27.03	26.98	27.00
579	AMEX	ARKW	Thu, Jan 19, 2017	27.14	27.14	27.01	27.01
578	AMEX	ARKW	Wed, Jan 18, 2017	26.82	26.86	26.64	26.85
577	AMEX	ARKW	Tue, Jan 17, 2017	27.13	27.13	26.80	26.84
576	AMEX	ARKW	Fri, Jan 13, 2017	26.99	27.10	26.99	27.08
575	AMEX	ARKW	Thu, Jan 12, 2017	27.00	27.00	26.60	26.93
574	AMEX	ARKW	Wed, Jan 11, 2017	26.87	27.00	26.83	26.99
573	AMEX	ARKW	Tue, Jan 10, 2017	26.89	27.00	26.89	26.95
572	AMEX	ARKW	Mon, Jan 9, 2017	26.77	26.78	26.62	26.72
571	AMEX	ARKW	Fri, Jan 6, 2017	26.59	26.63	26.30	26.57
570	AMEX	ARKW	Thu, Jan 5, 2017	26.31	26.37	26.14	26.35
569	AMEX	ARKW	Wed, Jan 4, 2017	25.66	26.17	25.66	26.17
568	AMEX	ARKW	Tue, Jan 3, 2017	25.33	25.60	25.33	25.42
567	AMEX	ARKW	Fri, Dec 30, 2016	25.08	25.09	25.08	25.09
566	AMEX	ARKW	Thu, Dec 29, 2016	25.15	25.18	25.11	25.11
565	AMEX	ARKW	Wed, Dec 28, 2016	25.68	25.68	25.36	25.37
564	AMEX	ARKW	Tue, Dec 27, 2016	25.54	25.72	25.54	25.61
563	AMEX	ARKW	Fri, Dec 23, 2016	25.17	25.19	25.14	25.16
562	AMEX	ARKW	Thu, Dec 22, 2016	25.60	25.60	25.13	25.13
561	AMEX	ARKW	Wed, Dec 21, 2016	25.56	25.61	25.56	25.61
560	AMEX	ARKW	Tue, Dec 20, 2016	25.73	25.73	25.63	25.68
559	AMEX	ARKW	Mon, Dec 19, 2016	25.62	25.62	25.52	25.52
558	AMEX	ARKW	Fri, Dec 16, 2016	25.65	25.65	25.62	25.62
557	AMEX	ARKW	Thu, Dec 15, 2016	25.63	25.70	25.54	25.55
556	AMEX	ARKW	Wed, Dec 14, 2016	25.28	25.34	25.28	25.33
555	AMEX	ARKW	Tue, Dec 13, 2016	24.99	25.46	24.99	25.36
554	AMEX	ARKW	Mon, Dec 12, 2016	25.19	25.23	25.00	25.03
553	AMEX	ARKW	Fri, Dec 9, 2016	25.47	25.47	25.31	25.32
552	AMEX	ARKW	Thu, Dec 8, 2016	25.58	25.58	25.37	25.41
551	AMEX	ARKW	Wed, Dec 7, 2016	25.09	25.14	25.09	25.12
550	AMEX	ARKW	Tue, Dec 6, 2016	25.00	25.00	24.97	24.99
549	AMEX	ARKW	Mon, Dec 5, 2016	24.72	25.02	24.72	24.98
548	AMEX	ARKW	Fri, Dec 2, 2016	24.61	24.61	24.46	24.48
547	AMEX	ARKW	Thu, Dec 1, 2016	25.16	25.27	25.16	25.18
546	AMEX	ARKW	Wed, Nov 30, 2016	25.33	25.33	25.32	25.32
545	AMEX	ARKW	Tue, Nov 29, 2016	25.92	25.92	25.50	25.50
544	AMEX	ARKW	Mon, Nov 28, 2016	25.83	25.83	25.67	25.67
543	AMEX	ARKW	Fri, Nov 25, 2016	0.00	0.00	0.00	25.77
542	AMEX	ARKW	Wed, Nov 23, 2016	25.78	25.78	25.77	25.77
541	AMEX	ARKW	Tue, Nov 22, 2016	26.02	26.02	25.83	25.91
540	AMEX	ARKW	Mon, Nov 21, 2016	25.61	25.86	25.61	25.79
539	AMEX	ARKW	Fri, Nov 18, 2016	26.00	26.00	25.59	25.66
538	AMEX	ARKW	Thu, Nov 17, 2016	25.57	25.82	25.57	25.82
537	AMEX	ARKW	Wed, Nov 16, 2016	25.28	25.46	25.28	25.46
536	AMEX	ARKW	Tue, Nov 15, 2016	25.16	25.30	25.16	25.30
535	AMEX	ARKW	Mon, Nov 14, 2016	24.97	24.99	24.94	24.99
534	AMEX	ARKW	Fri, Nov 11, 2016	25.06	25.06	25.06	25.06
533	AMEX	ARKW	Thu, Nov 10, 2016	25.68	25.68	24.38	24.79
532	AMEX	ARKW	Wed, Nov 9, 2016	23.99	24.63	23.89	24.58
531	AMEX	ARKW	Tue, Nov 8, 2016	24.81	24.81	24.52	24.74
530	AMEX	ARKW	Mon, Nov 7, 2016	24.55	24.72	24.53	24.72
529	AMEX	ARKW	Fri, Nov 4, 2016	23.75	24.22	23.75	24.22
528	AMEX	ARKW	Thu, Nov 3, 2016	24.04	24.06	23.85	23.85
527	AMEX	ARKW	Wed, Nov 2, 2016	24.38	24.38	24.00	24.12
526	AMEX	ARKW	Tue, Nov 1, 2016	24.32	24.39	24.32	24.38
525	AMEX	ARKW	Mon, Oct 31, 2016	25.10	25.10	24.63	24.72
524	AMEX	ARKW	Fri, Oct 28, 2016	24.89	24.99	24.70	24.70
523	AMEX	ARKW	Thu, Oct 27, 2016	24.94	24.94	24.80	24.80
522	AMEX	ARKW	Wed, Oct 26, 2016	24.96	25.01	24.93	24.93
521	AMEX	ARKW	Tue, Oct 25, 2016	25.43	25.43	24.96	24.98
520	AMEX	ARKW	Mon, Oct 24, 2016	25.34	25.34	25.17	25.25
519	AMEX	ARKW	Fri, Oct 21, 2016	24.97	24.97	24.70	24.96
518	AMEX	ARKW	Thu, Oct 20, 2016	24.95	24.95	24.92	24.92
517	AMEX	ARKW	Wed, Oct 19, 2016	24.88	24.88	24.88	24.88
516	AMEX	ARKW	Tue, Oct 18, 2016	24.83	24.83	24.82	24.82
515	AMEX	ARKW	Mon, Oct 17, 2016	24.32	24.32	24.32	24.32
514	AMEX	ARKW	Fri, Oct 14, 2016	24.62	24.62	24.54	24.54
513	AMEX	ARKW	Thu, Oct 13, 2016	24.53	24.67	24.33	24.67
512	AMEX	ARKW	Wed, Oct 12, 2016	25.01	25.01	24.91	24.94
511	AMEX	ARKW	Tue, Oct 11, 2016	25.48	25.48	25.00	25.01
510	AMEX	ARKW	Mon, Oct 10, 2016	25.56	25.56	25.56	25.56
509	AMEX	ARKW	Fri, Oct 7, 2016	25.40	25.40	25.30	25.32
508	AMEX	ARKW	Thu, Oct 6, 2016	25.74	25.74	25.39	25.50
507	AMEX	ARKW	Wed, Oct 5, 2016	25.82	25.82	25.69	25.71
506	AMEX	ARKW	Tue, Oct 4, 2016	25.97	25.97	25.55	25.64
505	AMEX	ARKW	Mon, Oct 3, 2016	25.53	25.78	24.51	25.78
504	AMEX	ARKW	Fri, Sep 30, 2016	25.72	25.72	25.64	25.64
503	AMEX	ARKW	Thu, Sep 29, 2016	25.64	25.64	25.47	25.50
502	AMEX	ARKW	Wed, Sep 28, 2016	25.44	25.56	25.36	25.56
501	AMEX	ARKW	Tue, Sep 27, 2016	25.14	25.39	25.14	25.37
500	AMEX	ARKW	Mon, Sep 26, 2016	24.98	25.05	24.98	25.03
499	AMEX	ARKW	Fri, Sep 23, 2016	25.26	25.34	25.21	25.21
498	AMEX	ARKW	Thu, Sep 22, 2016	25.17	25.17	25.17	25.17
497	AMEX	ARKW	Wed, Sep 21, 2016	24.69	24.69	24.69	24.69
496	AMEX	ARKW	Tue, Sep 20, 2016	24.54	24.54	24.54	24.54
495	AMEX	ARKW	Mon, Sep 19, 2016	24.58	24.80	24.54	24.59
494	AMEX	ARKW	Fri, Sep 16, 2016	24.55	24.60	24.55	24.60
493	AMEX	ARKW	Thu, Sep 15, 2016	24.20	24.49	24.20	24.49
492	AMEX	ARKW	Wed, Sep 14, 2016	24.15	24.15	24.07	24.07
491	AMEX	ARKW	Tue, Sep 13, 2016	24.20	24.20	23.85	23.99
490	AMEX	ARKW	Mon, Sep 12, 2016	0.00	0.00	0.00	24.62
489	AMEX	ARKW	Fri, Sep 9, 2016	24.46	24.62	24.46	24.62
488	AMEX	ARKW	Thu, Sep 8, 2016	24.85	24.85	24.85	24.85
487	AMEX	ARKW	Wed, Sep 7, 2016	24.87	24.87	24.87	24.87
486	AMEX	ARKW	Tue, Sep 6, 2016	24.81	24.81	24.77	24.77
485	AMEX	ARKW	Fri, Sep 2, 2016	24.42	24.59	24.42	24.54
484	AMEX	ARKW	Thu, Sep 1, 2016	24.44	24.44	24.41	24.41
483	AMEX	ARKW	Wed, Aug 31, 2016	24.32	24.38	24.32	24.38
482	AMEX	ARKW	Tue, Aug 30, 2016	24.41	24.41	24.41	24.41
481	AMEX	ARKW	Mon, Aug 29, 2016	24.52	24.52	24.52	24.52
480	AMEX	ARKW	Fri, Aug 26, 2016	24.37	24.54	24.34	24.34
479	AMEX	ARKW	Thu, Aug 25, 2016	24.55	24.55	24.40	24.48
478	AMEX	ARKW	Wed, Aug 24, 2016	24.83	24.83	24.47	24.47
477	AMEX	ARKW	Tue, Aug 23, 2016	24.66	24.82	24.66	24.73
476	AMEX	ARKW	Mon, Aug 22, 2016	24.72	24.72	24.51	24.51
475	AMEX	ARKW	Fri, Aug 19, 2016	24.40	24.57	24.40	24.57
474	AMEX	ARKW	Thu, Aug 18, 2016	24.57	24.66	24.57	24.66
473	AMEX	ARKW	Wed, Aug 17, 2016	24.61	24.61	24.61	24.61
472	AMEX	ARKW	Tue, Aug 16, 2016	25.01	25.01	24.77	24.84
471	AMEX	ARKW	Mon, Aug 15, 2016	25.00	25.00	24.84	24.96
470	AMEX	ARKW	Fri, Aug 12, 2016	24.68	24.78	24.68	24.78
469	AMEX	ARKW	Thu, Aug 11, 2016	24.54	24.67	24.54	24.67
468	AMEX	ARKW	Wed, Aug 10, 2016	24.40	24.40	24.29	24.38
467	AMEX	ARKW	Tue, Aug 9, 2016	24.50	24.50	24.39	24.47
466	AMEX	ARKW	Mon, Aug 8, 2016	24.36	24.42	24.36	24.37
465	AMEX	ARKW	Fri, Aug 5, 2016	24.15	24.23	24.15	24.23
464	AMEX	ARKW	Thu, Aug 4, 2016	24.03	24.37	24.03	24.37
463	AMEX	ARKW	Wed, Aug 3, 2016	24.06	24.06	24.03	24.03
462	AMEX	ARKW	Tue, Aug 2, 2016	24.34	24.34	23.86	23.90
461	AMEX	ARKW	Mon, Aug 1, 2016	24.16	24.25	24.16	24.25
460	AMEX	ARKW	Fri, Jul 29, 2016	24.08	24.08	24.08	24.08
459	AMEX	ARKW	Thu, Jul 28, 2016	24.09	24.14	23.99	24.12
458	AMEX	ARKW	Wed, Jul 27, 2016	23.85	23.85	23.85	23.85
457	AMEX	ARKW	Tue, Jul 26, 2016	23.93	24.06	23.81	24.01
456	AMEX	ARKW	Mon, Jul 25, 2016	23.91	23.91	23.70	23.82
455	AMEX	ARKW	Fri, Jul 22, 2016	23.63	23.66	23.53	23.66
454	AMEX	ARKW	Thu, Jul 21, 2016	23.73	23.73	23.73	23.73
453	AMEX	ARKW	Wed, Jul 20, 2016	23.58	23.58	23.58	23.58
452	AMEX	ARKW	Tue, Jul 19, 2016	23.58	23.58	23.58	23.58
451	AMEX	ARKW	Mon, Jul 18, 2016	23.73	24.05	23.73	24.05
450	AMEX	ARKW	Fri, Jul 15, 2016	23.44	23.44	23.44	23.44
449	AMEX	ARKW	Thu, Jul 14, 2016	23.29	23.53	23.29	23.53
448	AMEX	ARKW	Wed, Jul 13, 2016	23.39	23.39	23.39	23.39
447	AMEX	ARKW	Tue, Jul 12, 2016	23.35	23.46	23.35	23.44
446	AMEX	ARKW	Mon, Jul 11, 2016	23.00	23.30	23.00	23.28
445	AMEX	ARKW	Fri, Jul 8, 2016	22.85	22.92	22.85	22.92
444	AMEX	ARKW	Thu, Jul 7, 2016	22.50	22.50	22.48	22.48
443	AMEX	ARKW	Wed, Jul 6, 2016	22.09	22.28	22.09	22.28
442	AMEX	ARKW	Tue, Jul 5, 2016	22.23	22.23	22.23	22.23
441	AMEX	ARKW	Fri, Jul 1, 2016	22.53	22.53	22.53	22.53
440	AMEX	ARKW	Thu, Jun 30, 2016	22.44	22.44	22.34	22.34
439	AMEX	ARKW	Wed, Jun 29, 2016	22.23	22.24	22.22	22.24
438	AMEX	ARKW	Tue, Jun 28, 2016	21.42	21.49	21.42	21.49
437	AMEX	ARKW	Mon, Jun 27, 2016	21.42	21.42	20.91	20.91
436	AMEX	ARKW	Fri, Jun 24, 2016	21.94	21.94	21.94	21.94
435	AMEX	ARKW	Thu, Jun 23, 2016	22.53	22.53	22.53	22.53
434	AMEX	ARKW	Wed, Jun 22, 2016	22.35	22.35	22.35	22.35
433	AMEX	ARKW	Tue, Jun 21, 2016	22.78	22.78	22.47	22.47
432	AMEX	ARKW	Mon, Jun 20, 2016	22.82	22.84	22.71	22.71
431	AMEX	ARKW	Fri, Jun 17, 2016	22.43	22.47	22.32	22.38
430	AMEX	ARKW	Thu, Jun 16, 2016	22.33	22.50	22.33	22.50
429	AMEX	ARKW	Wed, Jun 15, 2016	22.44	22.45	22.44	22.45
428	AMEX	ARKW	Tue, Jun 14, 2016	22.38	22.40	22.08	22.08
427	AMEX	ARKW	Mon, Jun 13, 2016	22.38	22.38	22.32	22.35
426	AMEX	ARKW	Fri, Jun 10, 2016	22.36	22.36	21.68	21.68
425	AMEX	ARKW	Thu, Jun 9, 2016	22.28	22.37	22.28	22.32
424	AMEX	ARKW	Wed, Jun 8, 2016	22.45	22.45	22.37	22.37
423	AMEX	ARKW	Tue, Jun 7, 2016	22.33	22.48	22.33	22.47
422	AMEX	ARKW	Mon, Jun 6, 2016	22.20	22.20	22.20	22.20
421	AMEX	ARKW	Fri, Jun 3, 2016	22.02	22.02	22.02	22.02
420	AMEX	ARKW	Thu, Jun 2, 2016	22.02	22.02	22.02	22.02
419	AMEX	ARKW	Wed, Jun 1, 2016	21.90	22.06	21.88	22.01
418	AMEX	ARKW	Tue, May 31, 2016	22.00	22.02	21.95	21.95
417	AMEX	ARKW	Fri, May 27, 2016	21.68	21.68	21.68	21.68
416	AMEX	ARKW	Thu, May 26, 2016	21.50	21.50	21.50	21.50
415	AMEX	ARKW	Wed, May 25, 2016	21.52	21.52	21.45	21.45
414	AMEX	ARKW	Tue, May 24, 2016	21.27	21.46	21.27	21.45
413	AMEX	ARKW	Mon, May 23, 2016	21.05	21.07	21.04	21.07
412	AMEX	ARKW	Fri, May 20, 2016	20.66	20.88	20.66	20.85
411	AMEX	ARKW	Thu, May 19, 2016	20.50	20.50	20.50	20.50
410	AMEX	ARKW	Wed, May 18, 2016	20.70	20.76	20.70	20.76
409	AMEX	ARKW	Tue, May 17, 2016	20.66	20.75	20.50	20.50
408	AMEX	ARKW	Mon, May 16, 2016	20.59	20.66	20.59	20.66
407	AMEX	ARKW	Fri, May 13, 2016	20.44	20.44	20.36	20.36
406	AMEX	ARKW	Thu, May 12, 2016	20.47	20.47	20.19	20.25
405	AMEX	ARKW	Wed, May 11, 2016	20.60	20.60	20.60	20.60
404	AMEX	ARKW	Tue, May 10, 2016	20.57	20.57	20.57	20.57
403	AMEX	ARKW	Mon, May 9, 2016	20.45	20.45	20.41	20.41
402	AMEX	ARKW	Fri, May 6, 2016	20.11	20.38	20.10	20.38
401	AMEX	ARKW	Thu, May 5, 2016	20.62	20.62	20.35	20.35
400	AMEX	ARKW	Wed, May 4, 2016	20.72	20.72	20.43	20.43
399	AMEX	ARKW	Tue, May 3, 2016	21.03	21.03	20.75	20.75
398	AMEX	ARKW	Mon, May 2, 2016	20.95	20.95	20.95	20.95
397	AMEX	ARKW	Fri, Apr 29, 2016	20.72	20.79	20.72	20.74
396	AMEX	ARKW	Thu, Apr 28, 2016	21.05	21.05	21.05	21.05
395	AMEX	ARKW	Wed, Apr 27, 2016	21.10	21.10	20.95	21.07
394	AMEX	ARKW	Tue, Apr 26, 2016	21.22	21.22	21.13	21.13
393	AMEX	ARKW	Mon, Apr 25, 2016	21.18	21.18	21.18	21.18
392	AMEX	ARKW	Fri, Apr 22, 2016	21.31	21.31	21.30	21.30
391	AMEX	ARKW	Thu, Apr 21, 2016	21.19	21.25	21.19	21.25
390	AMEX	ARKW	Wed, Apr 20, 2016	21.04	21.11	21.04	21.11
389	AMEX	ARKW	Tue, Apr 19, 2016	21.39	21.39	21.00	21.00
388	AMEX	ARKW	Mon, Apr 18, 2016	21.16	21.16	21.16	21.16
387	AMEX	ARKW	Fri, Apr 15, 2016	21.08	21.08	21.08	21.08
386	AMEX	ARKW	Thu, Apr 14, 2016	21.07	21.23	21.07	21.23
385	AMEX	ARKW	Wed, Apr 13, 2016	21.00	21.10	21.00	21.10
384	AMEX	ARKW	Tue, Apr 12, 2016	20.56	20.57	20.55	20.55
383	AMEX	ARKW	Mon, Apr 11, 2016	20.64	20.64	20.55	20.55
382	AMEX	ARKW	Fri, Apr 8, 2016	20.87	20.88	20.59	20.73
381	AMEX	ARKW	Thu, Apr 7, 2016	20.86	20.86	20.74	20.76
380	AMEX	ARKW	Wed, Apr 6, 2016	20.70	20.77	20.70	20.76
379	AMEX	ARKW	Tue, Apr 5, 2016	20.81	20.81	20.81	20.53
378	AMEX	ARKW	Mon, Apr 4, 2016	20.81	20.86	20.71	20.81
377	AMEX	ARKW	Fri, Apr 1, 2016	20.63	20.76	20.63	20.76
376	AMEX	ARKW	Thu, Mar 31, 2016	20.69	20.69	20.68	20.69
375	AMEX	ARKW	Wed, Mar 30, 2016	20.69	20.69	20.55	20.59
374	AMEX	ARKW	Tue, Mar 29, 2016	20.06	20.14	20.06	20.52
373	AMEX	ARKW	Mon, Mar 28, 2016	20.22	20.22	19.98	20.00
372	AMEX	ARKW	Thu, Mar 24, 2016	20.22	20.22	20.22	20.00
371	AMEX	ARKW	Wed, Mar 23, 2016	20.19	20.28	20.19	20.22
370	AMEX	ARKW	Tue, Mar 22, 2016	20.42	20.42	20.42	20.42
369	AMEX	ARKW	Mon, Mar 21, 2016	20.19	20.25	20.19	20.25
368	AMEX	ARKW	Fri, Mar 18, 2016	20.30	20.30	20.30	20.30
367	AMEX	ARKW	Thu, Mar 17, 2016	20.01	20.01	20.01	20.01
366	AMEX	ARKW	Wed, Mar 16, 2016	19.70	19.96	19.70	19.95
365	AMEX	ARKW	Tue, Mar 15, 2016	19.95	19.95	19.95	19.81
364	AMEX	ARKW	Mon, Mar 14, 2016	19.93	19.95	19.93	19.95
363	AMEX	ARKW	Fri, Mar 11, 2016	19.49	19.49	19.49	19.81
362	AMEX	ARKW	Thu, Mar 10, 2016	19.43	19.49	19.43	19.49
361	AMEX	ARKW	Wed, Mar 9, 2016	19.66	19.66	19.66	19.61
360	AMEX	ARKW	Tue, Mar 8, 2016	19.67	19.67	19.67	19.66
359	AMEX	ARKW	Mon, Mar 7, 2016	19.63	19.67	19.63	19.67
358	AMEX	ARKW	Fri, Mar 4, 2016	19.95	20.05	19.87	19.98
357	AMEX	ARKW	Thu, Mar 3, 2016	19.54	19.64	19.54	19.64
356	AMEX	ARKW	Wed, Mar 2, 2016	19.56	19.56	19.56	19.67
355	AMEX	ARKW	Tue, Mar 1, 2016	19.30	19.56	19.30	19.56
354	AMEX	ARKW	Mon, Feb 29, 2016	19.29	19.29	19.29	19.29
353	AMEX	ARKW	Fri, Feb 26, 2016	18.99	18.99	18.99	18.99
352	AMEX	ARKW	Thu, Feb 25, 2016	18.58	18.58	18.36	18.36
351	AMEX	ARKW	Wed, Feb 24, 2016	17.86	18.37	17.85	18.37
350	AMEX	ARKW	Tue, Feb 23, 2016	18.22	18.26	18.19	18.19
349	AMEX	ARKW	Mon, Feb 22, 2016	18.34	18.46	18.34	18.42
348	AMEX	ARKW	Fri, Feb 19, 2016	17.83	17.95	17.65	17.95
347	AMEX	ARKW	Thu, Feb 18, 2016	18.39	18.39	17.86	17.99
346	AMEX	ARKW	Wed, Feb 17, 2016	17.94	18.04	17.93	18.04
345	AMEX	ARKW	Tue, Feb 16, 2016	17.10	17.34	17.06	17.34
344	AMEX	ARKW	Fri, Feb 12, 2016	16.82	16.82	16.78	16.78
343	AMEX	ARKW	Thu, Feb 11, 2016	16.52	16.58	16.25	16.58
342	AMEX	ARKW	Wed, Feb 10, 2016	16.60	16.65	16.45	16.65
341	AMEX	ARKW	Tue, Feb 9, 2016	16.40	16.60	16.14	16.37
340	AMEX	ARKW	Mon, Feb 8, 2016	17.15	17.15	16.18	16.18
339	AMEX	ARKW	Fri, Feb 5, 2016	18.74	18.74	17.16	17.16
338	AMEX	ARKW	Thu, Feb 4, 2016	18.84	18.84	18.84	18.84
337	AMEX	ARKW	Wed, Feb 3, 2016	18.49	18.64	18.25	18.64
336	AMEX	ARKW	Tue, Feb 2, 2016	18.87	18.87	18.87	18.87
335	AMEX	ARKW	Mon, Feb 1, 2016	18.90	19.48	18.90	19.48
334	AMEX	ARKW	Fri, Jan 29, 2016	18.52	19.02	18.52	19.00
333	AMEX	ARKW	Thu, Jan 28, 2016	18.76	18.76	18.64	18.64
332	AMEX	ARKW	Wed, Jan 27, 2016	19.22	19.22	18.78	18.78
331	AMEX	ARKW	Tue, Jan 26, 2016	19.42	19.42	19.32	19.32
330	AMEX	ARKW	Mon, Jan 25, 2016	19.65	19.65	19.65	19.65
329	AMEX	ARKW	Fri, Jan 22, 2016	19.72	19.72	19.72	19.72
328	AMEX	ARKW	Thu, Jan 21, 2016	19.67	19.67	19.50	19.50
327	AMEX	ARKW	Wed, Jan 20, 2016	18.77	18.84	18.49	18.49
326	AMEX	ARKW	Tue, Jan 19, 2016	20.15	20.15	19.06	19.06
325	AMEX	ARKW	Fri, Jan 15, 2016	20.09	20.09	19.34	19.72
324	AMEX	ARKW	Thu, Jan 14, 2016	20.35	20.50	20.05	20.50
323	AMEX	ARKW	Wed, Jan 13, 2016	21.14	21.14	20.90	20.90
322	AMEX	ARKW	Tue, Jan 12, 2016	20.86	21.15	20.78	20.78
321	AMEX	ARKW	Mon, Jan 11, 2016	21.55	21.55	20.78	20.78
320	AMEX	ARKW	Fri, Jan 8, 2016	21.25	21.27	21.25	21.26
319	AMEX	ARKW	Thu, Jan 7, 2016	22.12	22.12	21.44	21.48
318	AMEX	ARKW	Wed, Jan 6, 2016	22.39	22.41	22.32	22.32
317	AMEX	ARKW	Tue, Jan 5, 2016	22.72	22.72	22.51	22.58
316	AMEX	ARKW	Mon, Jan 4, 2016	22.94	22.94	22.40	22.43
315	AMEX	ARKW	Thu, Dec 31, 2015	23.26	23.31	23.17	23.17
314	AMEX	ARKW	Wed, Dec 30, 2015	23.63	23.63	23.41	23.41
313	AMEX	ARKW	Tue, Dec 29, 2015	23.34	23.55	23.28	23.55
312	AMEX	ARKW	Mon, Dec 28, 2015	23.00	23.11	23.00	23.11
311	AMEX	ARKW	Thu, Dec 24, 2015	23.31	23.31	23.16	23.29
310	AMEX	ARKW	Wed, Dec 23, 2015	23.79	23.79	23.71	23.71
309	AMEX	ARKW	Tue, Dec 22, 2015	23.59	23.59	23.43	23.52
308	AMEX	ARKW	Mon, Dec 21, 2015	23.44	23.44	23.38	23.38
307	AMEX	ARKW	Fri, Dec 18, 2015	23.60	23.60	23.33	23.38
306	AMEX	ARKW	Thu, Dec 17, 2015	23.91	23.91	23.58	23.58
305	AMEX	ARKW	Wed, Dec 16, 2015	23.58	23.58	23.50	23.50
304	AMEX	ARKW	Tue, Dec 15, 2015	23.38	23.55	23.38	23.53
303	AMEX	ARKW	Mon, Dec 14, 2015	23.38	23.38	23.09	23.09
302	AMEX	ARKW	Fri, Dec 11, 2015	23.89	23.89	23.24	23.24
301	AMEX	ARKW	Thu, Dec 10, 2015	23.89	23.90	23.86	23.87
300	AMEX	ARKW	Wed, Dec 9, 2015	23.89	24.02	23.89	24.02
299	AMEX	ARKW	Tue, Dec 8, 2015	23.32	24.00	23.32	24.00
298	AMEX	ARKW	Mon, Dec 7, 2015	24.08	24.08	23.73	23.76
297	AMEX	ARKW	Fri, Dec 4, 2015	23.70	24.00	23.70	24.00
296	AMEX	ARKW	Thu, Dec 3, 2015	24.34	24.47	23.70	23.73
295	AMEX	ARKW	Wed, Dec 2, 2015	24.25	24.26	24.20	24.20
294	AMEX	ARKW	Tue, Dec 1, 2015	24.23	24.23	23.99	24.16
293	AMEX	ARKW	Mon, Nov 30, 2015	24.10	24.10	23.89	23.93
292	AMEX	ARKW	Fri, Nov 27, 2015	24.07	24.07	23.87	23.87
291	AMEX	ARKW	Wed, Nov 25, 2015	23.81	23.94	23.73	23.90
290	AMEX	ARKW	Tue, Nov 24, 2015	23.67	23.69	23.37	23.69
289	AMEX	ARKW	Mon, Nov 23, 2015	23.54	23.59	23.54	23.59
288	AMEX	ARKW	Fri, Nov 20, 2015	23.73	23.73	23.60	23.60
287	AMEX	ARKW	Thu, Nov 19, 2015	23.25	23.56	23.25	23.56
286	AMEX	ARKW	Wed, Nov 18, 2015	22.89	23.18	22.89	23.18
285	AMEX	ARKW	Tue, Nov 17, 2015	22.82	22.82	22.82	22.82
284	AMEX	ARKW	Mon, Nov 16, 2015	22.69	22.69	22.69	22.69
283	AMEX	ARKW	Fri, Nov 13, 2015	23.00	23.00	22.58	22.60
282	AMEX	ARKW	Thu, Nov 12, 2015	23.46	23.46	23.03	23.03
281	AMEX	ARKW	Wed, Nov 11, 2015	23.88	23.88	23.37	23.44
280	AMEX	ARKW	Tue, Nov 10, 2015	23.54	23.54	23.23	23.23
279	AMEX	ARKW	Mon, Nov 9, 2015	23.60	23.60	23.41	23.45
278	AMEX	ARKW	Fri, Nov 6, 2015	23.50	23.75	23.45	23.75
277	AMEX	ARKW	Thu, Nov 5, 2015	23.30	23.42	23.28	23.42
276	AMEX	ARKW	Wed, Nov 4, 2015	23.70	23.70	23.65	23.69
275	AMEX	ARKW	Tue, Nov 3, 2015	23.56	23.56	23.48	23.48
274	AMEX	ARKW	Mon, Nov 2, 2015	23.03	23.06	23.02	23.03
273	AMEX	ARKW	Fri, Oct 30, 2015	22.85	22.93	22.85	22.92
272	AMEX	ARKW	Thu, Oct 29, 2015	22.50	22.50	22.50	22.50
271	AMEX	ARKW	Wed, Oct 28, 2015	22.70	22.70	22.70	22.70
270	AMEX	ARKW	Tue, Oct 27, 2015	22.52	22.52	22.46	22.46
269	AMEX	ARKW	Mon, Oct 26, 2015	22.87	22.87	22.71	22.72
268	AMEX	ARKW	Fri, Oct 23, 2015	22.46	22.60	22.46	22.60
267	AMEX	ARKW	Thu, Oct 22, 2015	22.01	22.01	22.01	22.01
266	AMEX	ARKW	Wed, Oct 21, 2015	21.94	21.95	21.94	21.95
265	AMEX	ARKW	Tue, Oct 20, 2015	22.37	22.37	22.16	22.16
264	AMEX	ARKW	Mon, Oct 19, 2015	22.38	22.38	22.24	22.33
263	AMEX	ARKW	Fri, Oct 16, 2015	22.27	22.27	22.27	22.27
262	AMEX	ARKW	Thu, Oct 15, 2015	21.80	21.80	21.80	21.80
261	AMEX	ARKW	Wed, Oct 14, 2015	21.90	21.90	21.84	21.84
260	AMEX	ARKW	Tue, Oct 13, 2015	22.22	22.22	21.94	21.94
259	AMEX	ARKW	Mon, Oct 12, 2015	22.14	22.14	22.09	22.09
258	AMEX	ARKW	Fri, Oct 9, 2015	22.20	22.20	22.20	22.20
257	AMEX	ARKW	Thu, Oct 8, 2015	22.28	22.28	21.75	21.75
256	AMEX	ARKW	Wed, Oct 7, 2015	21.70	21.70	21.70	21.70
255	AMEX	ARKW	Tue, Oct 6, 2015	21.79	21.79	21.79	21.79
254	AMEX	ARKW	Mon, Oct 5, 2015	22.01	22.01	22.01	22.01
253	AMEX	ARKW	Fri, Oct 2, 2015	21.23	21.66	21.00	21.63
252	AMEX	ARKW	Thu, Oct 1, 2015	21.00	21.13	21.00	21.13
251	AMEX	ARKW	Wed, Sep 30, 2015	21.04	21.28	21.01	21.28
250	AMEX	ARKW	Tue, Sep 29, 2015	21.13	21.17	20.70	20.86
249	AMEX	ARKW	Mon, Sep 28, 2015	21.31	21.34	21.00	21.02
248	AMEX	ARKW	Fri, Sep 25, 2015	22.05	22.05	21.56	21.56
247	AMEX	ARKW	Thu, Sep 24, 2015	21.47	21.67	21.47	21.64
246	AMEX	ARKW	Wed, Sep 23, 2015	22.01	22.01	21.89	21.89
245	AMEX	ARKW	Tue, Sep 22, 2015	21.88	21.88	21.88	21.88
244	AMEX	ARKW	Mon, Sep 21, 2015	22.50	22.50	22.30	22.30
243	AMEX	ARKW	Fri, Sep 18, 2015	22.35	22.49	22.35	22.39
242	AMEX	ARKW	Thu, Sep 17, 2015	22.50	22.82	22.49	22.57
241	AMEX	ARKW	Wed, Sep 16, 2015	22.29	22.29	22.29	22.29
240	AMEX	ARKW	Tue, Sep 15, 2015	21.90	22.14	21.90	22.14
239	AMEX	ARKW	Mon, Sep 14, 2015	21.91	21.91	21.91	21.91
238	AMEX	ARKW	Thu, Sep 10, 2015	21.95	22.04	21.88	21.88
237	AMEX	ARKW	Wed, Sep 9, 2015	22.19	22.19	21.94	21.95
236	AMEX	ARKW	Tue, Sep 8, 2015	21.82	22.00	21.76	22.00
235	AMEX	ARKW	Fri, Sep 4, 2015	21.38	21.44	21.36	21.36
234	AMEX	ARKW	Thu, Sep 3, 2015	21.92	21.92	21.61	21.65
233	AMEX	ARKW	Wed, Sep 2, 2015	21.62	21.62	21.31	21.31
232	AMEX	ARKW	Tue, Sep 1, 2015	21.25	21.67	21.21	21.33
231	AMEX	ARKW	Mon, Aug 31, 2015	22.13	22.22	21.92	21.92
230	AMEX	ARKW	Fri, Aug 28, 2015	22.32	22.32	22.30	22.30
229	AMEX	ARKW	Thu, Aug 27, 2015	21.95	22.26	21.95	22.26
228	AMEX	ARKW	Wed, Aug 26, 2015	21.12	21.32	20.84	21.30
227	AMEX	ARKW	Tue, Aug 25, 2015	21.56	21.58	21.00	21.00
226	AMEX	ARKW	Mon, Aug 24, 2015	20.20	21.58	20.20	21.00
225	AMEX	ARKW	Fri, Aug 21, 2015	22.33	22.33	21.60	21.62
224	AMEX	ARKW	Thu, Aug 20, 2015	22.99	23.00	22.28	22.33
223	AMEX	ARKW	Wed, Aug 19, 2015	23.28	23.36	23.20	23.25
222	AMEX	ARKW	Tue, Aug 18, 2015	23.55	23.56	23.38	23.44
221	AMEX	ARKW	Mon, Aug 17, 2015	23.64	23.64	23.64	23.64
220	AMEX	ARKW	Fri, Aug 14, 2015	23.41	23.41	23.40	23.40
219	AMEX	ARKW	Thu, Aug 13, 2015	23.37	23.60	23.37	23.60
218	AMEX	ARKW	Wed, Aug 12, 2015	23.15	23.15	23.00	23.00
217	AMEX	ARKW	Tue, Aug 11, 2015	23.40	23.51	23.33	23.51
216	AMEX	ARKW	Mon, Aug 10, 2015	23.90	23.90	23.90	23.90
215	AMEX	ARKW	Fri, Aug 7, 2015	23.28	23.43	23.26	23.37
214	AMEX	ARKW	Thu, Aug 6, 2015	23.59	23.59	23.18	23.30
213	AMEX	ARKW	Wed, Aug 5, 2015	23.68	23.68	23.62	23.62
212	AMEX	ARKW	Tue, Aug 4, 2015	23.48	23.52	23.47	23.47
211	AMEX	ARKW	Mon, Aug 3, 2015	23.89	23.89	23.31	23.31
210	AMEX	ARKW	Fri, Jul 31, 2015	23.90	23.90	23.72	23.73
209	AMEX	ARKW	Thu, Jul 30, 2015	23.86	23.90	23.86	23.90
208	AMEX	ARKW	Wed, Jul 29, 2015	23.89	23.89	23.61	23.85
207	AMEX	ARKW	Tue, Jul 28, 2015	23.40	23.88	23.40	23.88
206	AMEX	ARKW	Mon, Jul 27, 2015	23.94	23.94	23.59	23.59
205	AMEX	ARKW	Fri, Jul 24, 2015	24.17	24.19	23.98	23.98
204	AMEX	ARKW	Thu, Jul 23, 2015	23.93	24.15	23.93	23.97
203	AMEX	ARKW	Wed, Jul 22, 2015	23.89	23.89	23.69	23.75
202	AMEX	ARKW	Tue, Jul 21, 2015	24.04	24.04	23.81	23.88
201	AMEX	ARKW	Mon, Jul 20, 2015	23.99	23.99	23.85	23.91
200	AMEX	ARKW	Fri, Jul 17, 2015	23.82	23.98	23.77	23.85
199	AMEX	ARKW	Thu, Jul 16, 2015	23.49	23.70	23.49	23.70
198	AMEX	ARKW	Wed, Jul 15, 2015	23.59	23.59	23.23	23.23
197	AMEX	ARKW	Tue, Jul 14, 2015	23.44	23.47	23.44	23.47
196	AMEX	ARKW	Mon, Jul 13, 2015	23.15	23.24	23.15	23.22
195	AMEX	ARKW	Fri, Jul 10, 2015	22.97	23.07	22.96	23.04
194	AMEX	ARKW	Thu, Jul 9, 2015	22.93	22.93	22.71	22.71
193	AMEX	ARKW	Wed, Jul 8, 2015	23.09	23.09	22.40	22.45
192	AMEX	ARKW	Tue, Jul 7, 2015	22.25	22.82	22.25	22.82
191	AMEX	ARKW	Mon, Jul 6, 2015	22.74	23.00	22.70	22.81
190	AMEX	ARKW	Thu, Jul 2, 2015	22.96	22.96	22.96	22.96
189	AMEX	ARKW	Wed, Jul 1, 2015	23.23	23.25	23.02	23.02
188	AMEX	ARKW	Tue, Jun 30, 2015	22.95	23.07	22.87	23.06
187	AMEX	ARKW	Mon, Jun 29, 2015	23.00	23.06	22.72	22.77
186	AMEX	ARKW	Fri, Jun 26, 2015	23.51	23.51	23.27	23.34
185	AMEX	ARKW	Thu, Jun 25, 2015	23.61	23.72	23.61	23.68
184	AMEX	ARKW	Wed, Jun 24, 2015	23.87	23.89	23.58	23.58
183	AMEX	ARKW	Tue, Jun 23, 2015	23.96	23.96	23.79	23.91
182	AMEX	ARKW	Mon, Jun 22, 2015	24.04	24.04	24.04	24.04
181	AMEX	ARKW	Fri, Jun 19, 2015	23.83	23.83	23.80	23.83
180	AMEX	ARKW	Thu, Jun 18, 2015	23.60	23.89	23.60	23.89
179	AMEX	ARKW	Wed, Jun 17, 2015	23.51	23.51	23.51	23.51
178	AMEX	ARKW	Tue, Jun 16, 2015	23.31	23.46	23.31	23.46
177	AMEX	ARKW	Mon, Jun 15, 2015	23.34	23.34	23.30	23.30
176	AMEX	ARKW	Fri, Jun 12, 2015	23.43	23.43	23.38	23.38
175	AMEX	ARKW	Thu, Jun 11, 2015	23.50	23.50	23.50	23.50
174	AMEX	ARKW	Wed, Jun 10, 2015	23.54	23.54	23.51	23.51
173	AMEX	ARKW	Tue, Jun 9, 2015	23.00	23.15	23.00	23.15
172	AMEX	ARKW	Mon, Jun 8, 2015	23.40	23.42	23.17	23.23
171	AMEX	ARKW	Fri, Jun 5, 2015	23.41	23.45	23.39	23.43
170	AMEX	ARKW	Thu, Jun 4, 2015	23.59	23.59	23.11	23.11
169	AMEX	ARKW	Wed, Jun 3, 2015	23.38	23.38	23.25	23.37
168	AMEX	ARKW	Tue, Jun 2, 2015	23.25	23.25	23.19	23.19
167	AMEX	ARKW	Mon, Jun 1, 2015	23.30	23.30	23.25	23.25
166	AMEX	ARKW	Fri, May 29, 2015	23.47	23.47	23.13	23.13
165	AMEX	ARKW	Thu, May 28, 2015	23.40	23.46	23.38	23.46
164	AMEX	ARKW	Wed, May 27, 2015	23.16	23.41	23.14	23.41
163	AMEX	ARKW	Tue, May 26, 2015	23.36	23.36	23.15	23.16
162	AMEX	ARKW	Fri, May 22, 2015	23.39	23.39	23.35	23.36
161	AMEX	ARKW	Thu, May 21, 2015	23.24	23.30	23.24	23.30
160	AMEX	ARKW	Wed, May 20, 2015	23.05	23.07	23.04	23.07
159	AMEX	ARKW	Tue, May 19, 2015	23.07	23.10	23.05	23.10
158	AMEX	ARKW	Mon, May 18, 2015	22.91	23.08	22.91	23.04
157	AMEX	ARKW	Fri, May 15, 2015	22.90	22.95	22.90	22.95
156	AMEX	ARKW	Thu, May 14, 2015	22.90	22.90	22.74	22.74
155	AMEX	ARKW	Wed, May 13, 2015	22.71	22.71	22.63	22.63
154	AMEX	ARKW	Tue, May 12, 2015	22.17	22.32	22.17	22.24
153	AMEX	ARKW	Mon, May 11, 2015	22.65	22.65	22.56	22.61
152	AMEX	ARKW	Fri, May 8, 2015	22.59	22.59	22.59	22.59
151	AMEX	ARKW	Thu, May 7, 2015	22.38	22.38	22.38	22.38
150	AMEX	ARKW	Wed, May 6, 2015	22.30	22.38	22.02	22.13
149	AMEX	ARKW	Tue, May 5, 2015	22.10	22.10	22.10	22.10
148	AMEX	ARKW	Mon, May 4, 2015	22.46	22.47	22.46	22.47
147	AMEX	ARKW	Fri, May 1, 2015	22.44	22.44	22.21	22.39
146	AMEX	ARKW	Thu, Apr 30, 2015	22.79	22.79	22.38	22.44
145	AMEX	ARKW	Wed, Apr 29, 2015	22.63	23.02	22.63	23.00
144	AMEX	ARKW	Tue, Apr 28, 2015	23.25	23.25	23.14	23.14
143	AMEX	ARKW	Mon, Apr 27, 2015	23.43	23.43	23.20	23.20
142	AMEX	ARKW	Fri, Apr 24, 2015	23.42	23.42	23.14	23.14
141	AMEX	ARKW	Thu, Apr 23, 2015	23.00	23.17	22.90	23.15
140	AMEX	ARKW	Wed, Apr 22, 2015	22.95	22.95	22.92	22.92
139	AMEX	ARKW	Tue, Apr 21, 2015	22.84	22.84	22.80	22.80
138	AMEX	ARKW	Mon, Apr 20, 2015	22.67	22.67	22.54	22.67
137	AMEX	ARKW	Fri, Apr 17, 2015	22.92	22.92	22.36	22.37
136	AMEX	ARKW	Thu, Apr 16, 2015	22.10	22.94	22.10	22.88
135	AMEX	ARKW	Wed, Apr 15, 2015	22.52	22.52	22.46	22.51
134	AMEX	ARKW	Tue, Apr 14, 2015	22.92	22.92	22.33	22.33
133	AMEX	ARKW	Mon, Apr 13, 2015	22.72	22.72	22.67	22.67
132	AMEX	ARKW	Fri, Apr 10, 2015	22.58	22.59	22.55	22.55
131	AMEX	ARKW	Thu, Apr 9, 2015	22.42	22.42	22.30	22.42
130	AMEX	ARKW	Wed, Apr 8, 2015	22.37	22.37	22.37	22.37
129	AMEX	ARKW	Tue, Apr 7, 2015	22.24	22.24	22.09	22.09
128	AMEX	ARKW	Mon, Apr 6, 2015	21.68	22.10	21.68	22.10
127	AMEX	ARKW	Thu, Apr 2, 2015	21.68	21.68	21.68	21.68
126	AMEX	ARKW	Wed, Apr 1, 2015	22.17	22.17	21.60	21.63
125	AMEX	ARKW	Tue, Mar 31, 2015	22.01	22.01	22.01	22.01
124	AMEX	ARKW	Mon, Mar 30, 2015	21.89	22.04	21.89	22.00
123	AMEX	ARKW	Fri, Mar 27, 2015	21.74	21.86	21.74	21.86
122	AMEX	ARKW	Thu, Mar 26, 2015	21.50	21.71	21.50	21.71
121	AMEX	ARKW	Wed, Mar 25, 2015	21.75	21.75	21.69	21.69
120	AMEX	ARKW	Tue, Mar 24, 2015	22.29	22.29	22.29	22.29
119	AMEX	ARKW	Mon, Mar 23, 2015	22.48	22.48	22.20	22.36
118	AMEX	ARKW	Fri, Mar 20, 2015	22.00	22.37	22.00	22.34
117	AMEX	ARKW	Thu, Mar 19, 2015	21.99	21.99	21.99	21.99
116	AMEX	ARKW	Wed, Mar 18, 2015	21.66	21.74	21.66	21.74
115	AMEX	ARKW	Tue, Mar 17, 2015	23.00	23.00	21.64	21.64
114	AMEX	ARKW	Mon, Mar 16, 2015	21.67	21.69	21.60	21.69
113	AMEX	ARKW	Fri, Mar 13, 2015	21.65	21.74	21.48	21.54
112	AMEX	ARKW	Thu, Mar 12, 2015	21.65	21.65	21.65	21.65
111	AMEX	ARKW	Wed, Mar 11, 2015	21.44	21.50	21.44	21.50
110	AMEX	ARKW	Tue, Mar 10, 2015	21.55	21.55	21.37	21.38
109	AMEX	ARKW	Mon, Mar 9, 2015	21.94	21.94	21.65	21.65
108	AMEX	ARKW	Fri, Mar 6, 2015	22.01	22.01	21.82	21.82
107	AMEX	ARKW	Thu, Mar 5, 2015	22.16	22.16	22.01	22.01
106	AMEX	ARKW	Wed, Mar 4, 2015	22.00	22.00	21.97	22.00
105	AMEX	ARKW	Tue, Mar 3, 2015	22.32	22.32	22.14	22.14
104	AMEX	ARKW	Mon, Mar 2, 2015	22.53	22.53	22.29	22.41
103	AMEX	ARKW	Fri, Feb 27, 2015	22.61	22.61	22.16	22.16
102	AMEX	ARKW	Thu, Feb 26, 2015	22.37	22.53	22.35	22.37
101	AMEX	ARKW	Wed, Feb 25, 2015	22.18	22.30	22.18	22.24
100	AMEX	ARKW	Tue, Feb 24, 2015	22.39	22.39	22.14	22.14
99	AMEX	ARKW	Mon, Feb 23, 2015	22.36	22.36	22.24	22.26
98	AMEX	ARKW	Fri, Feb 20, 2015	22.35	22.37	22.35	22.37
97	AMEX	ARKW	Thu, Feb 19, 2015	22.18	22.22	22.18	22.22
96	AMEX	ARKW	Wed, Feb 18, 2015	21.98	21.98	21.98	21.98
95	AMEX	ARKW	Tue, Feb 17, 2015	22.04	22.04	21.90	21.90
94	AMEX	ARKW	Fri, Feb 13, 2015	21.90	21.90	21.82	21.83
93	AMEX	ARKW	Thu, Feb 12, 2015	21.62	21.62	21.62	21.62
92	AMEX	ARKW	Wed, Feb 11, 2015	21.46	21.46	21.46	21.46
91	AMEX	ARKW	Tue, Feb 10, 2015	21.25	21.30	21.25	21.30
90	AMEX	ARKW	Mon, Feb 9, 2015	21.34	21.34	21.12	21.12
89	AMEX	ARKW	Fri, Feb 6, 2015	21.45	21.47	21.45	21.47
88	AMEX	ARKW	Thu, Feb 5, 2015	21.24	21.33	21.24	21.33
87	AMEX	ARKW	Wed, Feb 4, 2015	20.97	20.98	20.97	20.98
86	AMEX	ARKW	Tue, Feb 3, 2015	20.70	20.73	20.61	20.73
85	AMEX	ARKW	Mon, Feb 2, 2015	20.12	20.34	20.12	20.34
84	AMEX	ARKW	Fri, Jan 30, 2015	20.48	20.48	20.45	20.47
83	AMEX	ARKW	Thu, Jan 29, 2015	20.00	20.55	20.00	20.55
82	AMEX	ARKW	Wed, Jan 28, 2015	20.88	20.88	20.45	20.45
81	AMEX	ARKW	Tue, Jan 27, 2015	20.68	20.83	20.54	20.72
80	AMEX	ARKW	Mon, Jan 26, 2015	21.28	21.28	20.94	21.01
79	AMEX	ARKW	Fri, Jan 23, 2015	20.96	21.03	20.94	20.94
78	AMEX	ARKW	Thu, Jan 22, 2015	20.50	20.76	20.35	20.76
77	AMEX	ARKW	Wed, Jan 21, 2015	20.42	20.50	20.37	20.44
76	AMEX	ARKW	Tue, Jan 20, 2015	19.80	20.08	19.80	20.05
75	AMEX	ARKW	Fri, Jan 16, 2015	19.69	19.69	19.69	19.69
74	AMEX	ARKW	Thu, Jan 15, 2015	19.94	19.94	19.86	19.86
73	AMEX	ARKW	Wed, Jan 14, 2015	20.09	20.09	19.83	19.93
72	AMEX	ARKW	Tue, Jan 13, 2015	20.37	20.37	20.00	20.00
71	AMEX	ARKW	Mon, Jan 12, 2015	20.30	20.30	20.13	20.14
70	AMEX	ARKW	Fri, Jan 9, 2015	20.50	20.50	20.38	20.41
69	AMEX	ARKW	Thu, Jan 8, 2015	20.50	20.50	20.45	20.45
68	AMEX	ARKW	Wed, Jan 7, 2015	20.10	20.10	20.01	20.03
67	AMEX	ARKW	Tue, Jan 6, 2015	20.16	20.16	19.81	19.83
66	AMEX	ARKW	Mon, Jan 5, 2015	20.31	20.31	20.00	20.01
65	AMEX	ARKW	Fri, Jan 2, 2015	20.49	20.52	20.28	20.32
64	AMEX	ARKW	Wed, Dec 31, 2014	20.65	20.73	20.53	20.53
63	AMEX	ARKW	Tue, Dec 30, 2014	20.65	20.65	20.55	20.55
62	AMEX	ARKW	Mon, Dec 29, 2014	20.81	20.83	20.81	20.82
61	AMEX	ARKW	Fri, Dec 26, 2014	20.95	20.96	20.94	20.94
60	AMEX	ARKW	Wed, Dec 24, 2014	20.88	20.88	20.80	20.82
59	AMEX	ARKW	Tue, Dec 23, 2014	20.69	20.75	20.69	20.73
58	AMEX	ARKW	Mon, Dec 22, 2014	20.67	20.67	20.66	20.66
57	AMEX	ARKW	Fri, Dec 19, 2014	20.49	20.49	20.47	20.47
56	AMEX	ARKW	Thu, Dec 18, 2014	20.29	20.31	20.17	20.19
55	AMEX	ARKW	Wed, Dec 17, 2014	19.49	19.49	19.49	19.49
54	AMEX	ARKW	Tue, Dec 16, 2014	19.63	19.63	19.28	19.28
53	AMEX	ARKW	Mon, Dec 15, 2014	19.96	19.96	19.65	19.73
52	AMEX	ARKW	Fri, Dec 12, 2014	20.06	20.06	20.06	20.06
51	AMEX	ARKW	Thu, Dec 11, 2014	20.06	20.13	20.05	20.06
50	AMEX	ARKW	Wed, Dec 10, 2014	20.02	20.02	20.02	20.02
49	AMEX	ARKW	Tue, Dec 9, 2014	19.72	20.02	19.72	20.02
48	AMEX	ARKW	Mon, Dec 8, 2014	20.32	20.32	20.06	20.06
47	AMEX	ARKW	Fri, Dec 5, 2014	20.34	20.34	20.33	20.34
46	AMEX	ARKW	Thu, Dec 4, 2014	20.25	20.25	20.22	20.25
45	AMEX	ARKW	Wed, Dec 3, 2014	20.23	20.23	20.23	20.23
44	AMEX	ARKW	Tue, Dec 2, 2014	20.12	20.20	20.12	20.20
43	AMEX	ARKW	Mon, Dec 1, 2014	20.70	20.70	20.20	20.20
42	AMEX	ARKW	Fri, Nov 28, 2014	20.72	20.72	20.71	20.71
41	AMEX	ARKW	Wed, Nov 26, 2014	20.60	20.62	20.60	20.60
40	AMEX	ARKW	Tue, Nov 25, 2014	20.58	20.58	20.50	20.55
39	AMEX	ARKW	Mon, Nov 24, 2014	20.49	20.57	20.45	20.57
38	AMEX	ARKW	Fri, Nov 21, 2014	20.75	20.75	20.39	20.41
37	AMEX	ARKW	Thu, Nov 20, 2014	20.34	20.34	20.34	20.34
36	AMEX	ARKW	Wed, Nov 19, 2014	20.48	20.48	20.24	20.24
35	AMEX	ARKW	Tue, Nov 18, 2014	20.63	20.63	20.56	20.56
34	AMEX	ARKW	Mon, Nov 17, 2014	20.70	20.70	20.70	20.70
33	AMEX	ARKW	Fri, Nov 14, 2014	20.52	20.75	20.52	20.75
32	AMEX	ARKW	Wed, Nov 12, 2014	20.39	20.48	20.34	20.47
31	AMEX	ARKW	Tue, Nov 11, 2014	20.37	20.37	20.37	20.37
30	AMEX	ARKW	Mon, Nov 10, 2014	20.39	20.45	20.39	20.45
29	AMEX	ARKW	Fri, Nov 7, 2014	20.30	20.30	20.17	20.17
28	AMEX	ARKW	Thu, Nov 6, 2014	20.19	20.28	20.15	20.28
27	AMEX	ARKW	Wed, Nov 5, 2014	20.49	20.49	20.20	20.20
26	AMEX	ARKW	Tue, Nov 4, 2014	20.29	20.40	20.29	20.40
25	AMEX	ARKW	Mon, Nov 3, 2014	20.44	20.53	20.40	20.40
24	AMEX	ARKW	Fri, Oct 31, 2014	20.31	20.34	20.31	20.33
23	AMEX	ARKW	Thu, Oct 30, 2014	19.77	19.81	19.58	19.81
22	AMEX	ARKW	Wed, Oct 29, 2014	19.91	19.91	19.73	19.80
21	AMEX	ARKW	Tue, Oct 28, 2014	19.71	20.08	19.71	20.08
20	AMEX	ARKW	Mon, Oct 27, 2014	19.74	19.74	19.65	19.66
19	AMEX	ARKW	Fri, Oct 24, 2014	19.72	19.73	19.72	19.73
18	AMEX	ARKW	Thu, Oct 23, 2014	19.56	19.60	19.56	19.60
17	AMEX	ARKW	Wed, Oct 22, 2014	19.55	19.57	19.40	19.40
16	AMEX	ARKW	Tue, Oct 21, 2014	19.29	19.58	19.28	19.56
15	AMEX	ARKW	Mon, Oct 20, 2014	18.98	19.06	18.98	19.06
14	AMEX	ARKW	Fri, Oct 17, 2014	18.99	19.01	18.80	18.87
13	AMEX	ARKW	Thu, Oct 16, 2014	18.58	18.95	18.58	18.95
12	AMEX	ARKW	Wed, Oct 15, 2014	18.46	18.65	18.44	18.44
11	AMEX	ARKW	Tue, Oct 14, 2014	18.82	18.82	18.69	18.76
10	AMEX	ARKW	Mon, Oct 13, 2014	18.89	18.97	18.71	18.97
9	AMEX	ARKW	Fri, Oct 10, 2014	19.59	19.59	18.95	18.95
8	AMEX	ARKW	Thu, Oct 9, 2014	19.91	19.96	19.59	19.65
7	AMEX	ARKW	Wed, Oct 8, 2014	19.57	19.93	19.42	19.93
6	AMEX	ARKW	Tue, Oct 7, 2014	19.85	19.85	19.80	19.80
5	AMEX	ARKW	Mon, Oct 6, 2014	20.23	20.23	19.97	19.97
4	AMEX	ARKW	Fri, Oct 3, 2014	20.11	20.17	20.08	20.14
3	AMEX	ARKW	Thu, Oct 2, 2014	19.40	19.45	19.40	19.43
2	AMEX	ARKW	Wed, Oct 1, 2014	19.65	19.66	19.55	19.55
1	AMEX	ARKW	Tue, Sep 30, 2014	20.06	20.06	19.92	19.99
#	Exchange	Symbol	Date	Open	High	Low	Close

ARK Next Generation Internet ETF AMEX:ARKW Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024