Italia markets closed

ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,94-1,71 (-2,87%)
Alla chiusura: 12:17PM EDT
58,36 +0,42 (+0,73%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202459,5359,5357,9457,9457,941.500
09 mag 202459,7559,7559,3559,6559,651.100
08 mag 202459,9359,9359,3759,3759,37700
07 mag 202460,4160,4160,1660,1660,16600
06 mag 202460,7160,7160,1260,3560,351.400
03 mag 202458,8459,3158,8459,3159,311.800
02 mag 202456,1756,7156,1756,6356,635.200
01 mag 202454,8555,3754,3354,5054,503.300
30 apr 202457,2457,2456,4956,4956,491.600
29 apr 202460,3360,3359,8160,1660,161.600
26 apr 202461,4061,7161,0461,0461,04800
25 apr 202461,8561,8561,8561,8561,85200
24 apr 202462,3762,3761,2761,2761,272.800
23 apr 202464,1864,1863,7463,7463,74300
22 apr 202463,2764,0363,2763,8863,882.000
19 apr 202462,1962,2061,7061,7261,723.300
18 apr 202459,4161,5959,4160,9260,922.700
17 apr 202458,5059,2257,6058,5758,577.900
16 apr 202460,6760,6759,3760,3060,302.700
15 apr 202462,8962,9460,8460,8460,846.200
12 apr 202467,5967,5963,0064,3264,322.700
11 apr 202467,2267,7467,2267,7467,74600
10 apr 202465,1767,3965,1767,3967,391.300
09 apr 202468,2468,2466,2866,3866,381.300
08 apr 202469,2569,4768,8869,1569,155.900
05 apr 202464,5565,3564,5564,8864,882.900
04 apr 202464,7166,1364,7165,9665,964.100
03 apr 202464,0864,0863,4863,4863,481.400
02 apr 202462,6063,6662,2663,5263,5211.300
01 apr 202467,5667,5666,0767,3067,305.700
28 mar 202469,0269,0568,3768,4668,466.300
27 mar 202469,2969,2966,2166,3866,382.000
26 mar 202468,8468,8467,3567,3567,359.200
25 mar 202464,8568,8764,8568,8768,875.500
25 mar 20240.322 Dividendo
22 mar 202461,2662,2961,2662,1761,857.100
21 mar 202466,1666,1663,4863,6863,354.200
20 mar 202462,0264,2861,8964,2863,952.800
19 mar 202462,1163,4060,7662,9262,6010.300
18 mar 202466,3866,3865,3265,3264,986.000
15 mar 202466,7368,3166,1567,1066,757.600
14 mar 202471,1971,1966,9867,5667,215.000
13 mar 202471,2171,6270,4071,6271,255.800
12 mar 202470,9171,3267,5969,7169,358.700
11 mar 202470,9371,1870,2570,7670,398.700
08 mar 202466,7868,4865,0067,6967,3416.200
07 mar 202466,0866,6065,7066,2065,8615.000
06 mar 202465,6366,1864,3865,5965,2510.500
05 mar 202466,6867,5459,6760,6960,3718.400
04 mar 202464,1666,6064,1666,5566,2128.900
01 mar 202460,3561,8060,3561,8061,483.400
29 feb 202462,1562,4459,3361,0160,7013.600
28 feb 202459,1462,7658,9359,1858,8812.300
27 feb 202455,9056,3455,5855,7755,489.600
26 feb 202450,5453,7350,5453,6853,403.300
23 feb 202450,0050,1949,9050,1849,921.400
22 feb 202450,4351,1050,4351,1050,831.800
21 feb 202450,3250,4250,0250,0249,762.700
20 feb 202451,2451,4849,9051,2350,969.600
16 feb 202451,3451,3451,0951,0950,822.500
15 feb 202451,7152,1851,0651,0650,807.000
14 feb 202450,9751,3550,6851,0750,816.700
13 feb 202448,5148,7548,0348,7548,505.700
12 feb 202447,6749,5647,6749,5649,3010.500
09 feb 202446,2347,5546,2346,8846,6410.300
08 feb 202444,4845,0344,4044,9244,686.700
07 feb 202442,5443,6242,3243,5843,364.300
06 feb 202442,2442,6542,2442,5342,31700
05 feb 202442,7642,7641,7541,7541,536.600
02 feb 202442,2442,5642,2442,3642,141.800
01 feb 202441,8542,5241,8542,4142,191.700
31 gen 202442,4943,0642,0942,0941,873.500
30 gen 202443,0743,1042,7543,0842,859.000
29 gen 202441,4842,6641,3442,6542,435.300
26 gen 202440,7141,7740,7141,4941,276.500
25 gen 202439,5239,5239,1339,1938,996.700
24 gen 202439,6039,6439,0839,0938,882.300
23 gen 202438,3638,9738,1738,6138,4110.100
22 gen 202440,4440,4439,0039,6639,457.400
19 gen 202440,5041,5439,8841,1940,9813.900
18 gen 202442,0242,4240,2840,5440,3318.200
17 gen 202442,0442,2741,9342,2542,039.100
16 gen 202442,3843,0041,6342,7442,5221.200
12 gen 202445,4445,8142,6843,2943,0746.800
11 gen 202447,6748,8245,1546,0045,76195.700
10 gen 202445,1346,4844,4245,6945,4535.700
09 gen 202446,8246,8246,2746,4346,1930.800
08 gen 202444,8947,1144,5946,6346,3932.300
05 gen 202443,3344,0143,0643,7843,559.400
04 gen 202443,1144,4343,1144,0443,8227.200
03 gen 202441,9343,2941,9142,5742,3528.800
02 gen 202446,1646,1644,7544,7844,5536.300
29 dic 202343,1343,1641,5041,9341,7151.600
28 dic 202342,8842,9142,3942,5242,3076.500
28 dic 20230.172 Dividendo
27 dic 202343,7043,8743,2143,8343,4324.200
26 dic 202342,9242,9242,0042,4442,051.500
22 dic 202344,1444,5443,8943,8943,493.200
21 dic 202343,9544,1543,7344,0543,6519.100
20 dic 202343,4044,5843,4043,8543,456.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...