Saturday, 30 March 2024
Ark Industrial Innovation ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 44.02 | 44.21 | 41.80 | 41.84 | 123,700 |
13/10/22 | 41.45 | 43.79 | 41.17 | 43.66 | 347,500 |
12/10/22 | 43.02 | 43.23 | 42.25 | 42.77 | 167,600 |
11/10/22 | 43.45 | 43.98 | 42.57 | 43.00 | 164,500 |
10/10/22 | 44.50 | 44.57 | 43.43 | 43.68 | 108,700 |
07/10/22 | 45.70 | 45.70 | 44.21 | 44.44 | 93,100 |
06/10/22 | 46.72 | 47.60 | 46.34 | 46.53 | 74,100 |
05/10/22 | 46.77 | 47.11 | 46.00 | 46.87 | 87,600 |
04/10/22 | 46.86 | 47.77 | 46.86 | 47.67 | 114,800 |
03/10/22 | 45.39 | 46.13 | 44.56 | 45.69 | 99,400 |
30/09/22 | 45.29 | 46.46 | 45.01 | 45.07 | 77,800 |
29/09/22 | 46.76 | 46.77 | 45.13 | 45.57 | 213,400 |
28/09/22 | 46.39 | 47.80 | 45.90 | 47.62 | 120,200 |
26/09/22 | 46.37 | 47.48 | 45.99 | 45.99 | 118,700 |
23/09/22 | 47.38 | 47.40 | 45.92 | 46.57 | 188,200 |
22/09/22 | 48.98 | 49.05 | 47.63 | 47.92 | 125,200 |
21/09/22 | 49.83 | 50.81 | 48.94 | 49.05 | 137,700 |
20/09/22 | 49.73 | 50.04 | 49.22 | 49.49 | 71,600 |
19/09/22 | 49.46 | 50.28 | 49.43 | 50.19 | 87,800 |
16/09/22 | 50.14 | 50.27 | 49.53 | 50.06 | 97,800 |
15/09/22 | 51.27 | 52.15 | 50.88 | 51.09 | 57,500 |
14/09/22 | 51.07 | 51.63 | 50.46 | 51.46 | 73,300 |
13/09/22 | 51.22 | 51.74 | 50.72 | 50.90 | 102,300 |
12/09/22 | 52.98 | 53.26 | 52.54 | 53.22 | 93,400 |
09/09/22 | 51.83 | 52.68 | 51.78 | 52.58 | 124,400 |
08/09/22 | 50.06 | 51.28 | 49.78 | 51.14 | 138,200 |
07/09/22 | 49.58 | 50.68 | 49.42 | 50.58 | 88,200 |
06/09/22 | 50.29 | 50.74 | 49.69 | 50.24 | 109,300 |
02/09/22 | 51.86 | 51.93 | 50.03 | 50.23 | 79,500 |
01/09/22 | 51.17 | 51.24 | 49.89 | 51.18 | 117,800 |
31/08/22 | 52.50 | 52.89 | 51.66 | 51.96 | 79,700 |
30/08/22 | 53.32 | 53.45 | 51.73 | 52.08 | 84,500 |
29/08/22 | 52.84 | 53.55 | 52.69 | 52.94 | 94,000 |
26/08/22 | 56.23 | 56.23 | 53.49 | 53.54 | 125,100 |
25/08/22 | 55.53 | 56.00 | 54.99 | 55.95 | 70,700 |
24/08/22 | 54.07 | 55.42 | 54.07 | 54.93 | 80,000 |
23/08/22 | 54.34 | 55.05 | 53.98 | 54.08 | 68,100 |
22/08/22 | 55.12 | 55.39 | 54.18 | 54.32 | 92,600 |
19/08/22 | 57.30 | 57.33 | 55.97 | 56.08 | 114,200 |
18/08/22 | 58.34 | 58.39 | 57.71 | 58.18 | 64,400 |
17/08/22 | 59.30 | 59.30 | 58.13 | 58.24 | 81,900 |
16/08/22 | 60.07 | 60.75 | 59.14 | 60.22 | 74,000 |
15/08/22 | 59.76 | 60.51 | 59.68 | 60.36 | 74,800 |
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% |