Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 19 April 2024
Ark Innovation ETF
AMEX
ARKK
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
36.79
37.26
33.93
33.99
26,023,400
13/10/22
34.17
36.48
33.74
36.04
31,092,700
12/10/22
35.69
36.26
34.81
36.12
20,427,200
11/10/22
36.04
36.85
34.63
35.65
29,745,300
10/10/22
37.60
37.60
35.84
36.30
21,146,200
07/10/22
39.07
39.19
37.32
37.53
25,352,500
06/10/22
39.90
40.97
39.36
40.17
19,942,200
05/10/22
39.74
40.29
38.66
40.04
20,932,400
04/10/22
39.31
40.90
39.25
40.79
31,321,400
03/10/22
38.00
38.39
36.82
37.90
26,614,500
30/09/22
37.71
39.45
37.51
37.73
23,654,000
29/09/22
39.10
39.29
37.36
37.80
21,488,600
28/09/22
38.44
40.26
38.21
39.99
26,898,100
26/09/22
37.78
39.15
37.33
37.43
22,723,200
23/09/22
37.97
38.66
37.09
37.83
29,165,900
22/09/22
40.06
40.29
38.45
38.61
25,651,700
21/09/22
41.62
42.78
40.34
40.34
26,726,800
20/09/22
41.90
42.58
41.35
41.44
16,091,200
19/09/22
42.01
42.54
41.19
42.49
18,806,600
16/09/22
43.53
43.56
42.10
42.58
29,729,200
15/09/22
43.22
45.52
43.13
44.71
23,100,500
14/09/22
42.71
43.79
41.86
43.75
24,922,000
13/09/22
43.03
43.58
42.41
42.58
30,460,000
12/09/22
44.92
45.68
44.41
45.68
17,822,900
09/09/22
43.43
44.81
43.41
44.60
18,687,100
08/09/22
40.75
42.73
40.51
42.70
21,837,200
07/09/22
39.76
41.55
39.71
41.47
19,716,600
06/09/22
40.74
40.85
39.49
40.09
18,361,900
02/09/22
42.45
42.59
40.38
40.59
25,414,700
01/09/22
41.16
41.77
39.79
41.72
31,291,500
31/08/22
42.79
43.27
41.49
41.88
21,133,700
30/08/22
42.80
43.24
41.18
41.91
20,542,100
29/08/22
41.90
43.40
41.86
42.13
21,171,900
26/08/22
45.65
45.73
42.79
42.84
30,024,600
25/08/22
45.04
45.78
44.38
45.78
14,679,700
24/08/22
43.58
45.15
43.14
44.50
17,333,000
23/08/22
43.50
44.60
42.73
43.37
20,718,800
22/08/22
43.96
44.79
43.28
43.61
23,561,000
19/08/22
46.24
46.41
44.49
44.69
26,784,300
18/08/22
48.11
48.15
46.80
47.50
20,648,900
17/08/22
49.50
50.04
47.88
48.03
26,038,900
16/08/22
51.98
52.12
49.33
50.74
23,786,000
15/08/22
51.55
52.67
51.15
52.19
14,804,500
Global Indices
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%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%