Saturday, 20 April 2024
Ark Fintech Innovation ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 15.48 | 15.74 | 14.45 | 14.45 | 850,800 |
| 13/10/22 | 14.50 | 15.43 | 14.19 | 15.22 | 1,360,300 |
| 12/10/22 | 15.06 | 15.35 | 14.77 | 15.30 | 1,260,900 |
| 11/10/22 | 15.42 | 15.58 | 14.72 | 15.14 | 1,117,900 |
| 10/10/22 | 16.02 | 16.02 | 15.25 | 15.46 | 1,158,600 |
| 07/10/22 | 16.37 | 16.46 | 15.82 | 15.93 | 902,900 |
| 06/10/22 | 16.86 | 17.27 | 16.66 | 16.83 | 644,500 |
| 05/10/22 | 16.70 | 17.08 | 16.45 | 16.92 | 897,200 |
| 04/10/22 | 16.38 | 17.19 | 16.38 | 17.15 | 1,458,800 |
| 03/10/22 | 15.60 | 15.94 | 15.20 | 15.77 | 816,200 |
| 30/09/22 | 15.28 | 16.00 | 15.26 | 15.39 | 648,400 |
| 29/09/22 | 15.70 | 15.80 | 15.16 | 15.37 | 1,278,400 |
| 28/09/22 | 15.45 | 16.26 | 15.42 | 16.18 | 1,021,200 |
| 26/09/22 | 15.47 | 15.93 | 15.23 | 15.26 | 722,600 |
| 23/09/22 | 15.61 | 15.77 | 15.21 | 15.48 | 943,800 |
| 22/09/22 | 16.52 | 16.64 | 15.74 | 15.81 | 1,060,200 |
| 21/09/22 | 16.87 | 17.39 | 16.52 | 16.53 | 857,400 |
| 20/09/22 | 17.03 | 17.18 | 16.76 | 16.85 | 2,043,900 |
| 19/09/22 | 17.00 | 17.32 | 16.87 | 17.30 | 836,700 |
| 16/09/22 | 17.71 | 17.72 | 17.19 | 17.32 | 741,000 |
| 15/09/22 | 17.87 | 18.78 | 17.80 | 18.20 | 876,800 |
| 14/09/22 | 17.68 | 18.13 | 17.44 | 18.13 | 639,300 |
| 13/09/22 | 17.79 | 18.22 | 17.67 | 17.74 | 1,150,200 |
| 12/09/22 | 18.75 | 19.09 | 18.65 | 19.03 | 676,800 |
| 09/09/22 | 17.90 | 18.56 | 17.90 | 18.49 | 567,300 |
| 08/09/22 | 16.79 | 17.60 | 16.67 | 17.58 | 558,300 |
| 07/09/22 | 16.38 | 17.15 | 16.32 | 17.13 | 1,322,900 |
| 06/09/22 | 16.92 | 16.98 | 16.46 | 16.63 | 549,900 |
| 02/09/22 | 17.47 | 17.51 | 16.78 | 16.89 | 1,558,400 |
| 01/09/22 | 17.25 | 17.25 | 16.51 | 17.22 | 837,200 |
| 31/08/22 | 17.82 | 18.16 | 17.40 | 17.49 | 1,301,700 |
| 30/08/22 | 17.84 | 18.14 | 17.30 | 17.62 | 679,400 |
| 29/08/22 | 17.61 | 18.20 | 17.61 | 17.66 | 798,900 |
| 26/08/22 | 18.91 | 18.96 | 17.86 | 17.89 | 757,600 |
| 25/08/22 | 18.61 | 18.92 | 18.36 | 18.91 | 835,900 |
| 24/08/22 | 18.02 | 18.72 | 17.99 | 18.41 | 983,500 |
| 23/08/22 | 17.99 | 18.51 | 17.88 | 17.95 | 585,700 |
| 22/08/22 | 17.96 | 18.38 | 17.82 | 17.99 | 1,015,000 |
| 19/08/22 | 19.23 | 19.23 | 18.40 | 18.47 | 1,409,800 |
| 18/08/22 | 19.97 | 19.97 | 19.44 | 19.76 | 965,800 |
| 17/08/22 | 20.48 | 20.59 | 19.91 | 20.02 | 1,496,300 |
| 16/08/22 | 21.04 | 21.33 | 20.27 | 20.96 | 747,100 |
| 15/08/22 | 20.79 | 21.17 | 20.73 | 21.02 | 680,300 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |