ARKK - ARK Innovation ETF Prix et données historiques

ARK Innovation ETF
ARKK
(NYSE Arca)
Fermé
54.77
-0.51 (-0.92%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:54.78+0.01 (+0.02%)
Ouvert
55.72
Haut
55.74
Bas
54.04

Tarifs historiques de ARK Innovation ETF

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	55.77	54.04	55.77	54.77	-1.79%
20 nov. 2024	56.19	54.49	55.86	55.28	-1.04%
19 nov. 2024	55.93	54.33	54.51	55.92	2.59%
18 nov. 2024	55.28	53.69	54.52	55.11	1.08%
15 nov. 2024	53.85	52.77	53.85	53.46	-0.72%
14 nov. 2024	56.00	53.80	55.95	53.85	-3.75%
13 nov. 2024	58.35	55.48	57.35	55.84	-2.63%
12 nov. 2024	58.22	56.37	57.19	56.81	-0.66%
11 nov. 2024	58.38	55.78	55.98	57.85	3.34%
8 nov. 2024	54.15	52.13	52.25	54.07	3.48%
7 nov. 2024	53.02	52.21	52.22	52.69	0.90%
6 nov. 2024	52.18	50.12	50.78	52.14	2.68%
5 nov. 2024	48.38	46.81	46.89	48.19	2.77%
4 nov. 2024	47.15	45.97	46.27	46.68	0.89%
1 nov. 2024	46.76	46.02	46.06	46.64	1.26%
31 oct. 2024	47.70	45.71	47.57	45.89	-3.53%
30 oct. 2024	48.91	47.96	48.03	48.23	0.42%
29 oct. 2024	48.52	47.89	48.40	48.41	0.02%
28 oct. 2024	48.88	48.09	48.15	48.40	0.52%
25 oct. 2024	48.20	47.42	47.50	47.67	0.36%
24 oct. 2024	47.42	46.69	46.93	47.38	0.96%
23 oct. 2024	47.08	45.34	46.86	45.76	-2.35%
22 oct. 2024	47.28	46.82	47.06	47.15	0.19%

Plus haut:58.38

Plus bas:45.34

Moyenne:51.23

Différence:7.71

% Variation:16.38%

Vendeur de données: Xignite Logo

ETF