Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,07+0,46 (+1,05%)
Alla chiusura: 04:00PM EDT
44,23 +0,16 (+0,36%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202443,6344,2743,1244,0744,078.957.000
25 apr 202442,6343,7642,4743,6143,6111.227.300
24 apr 202444,7844,8343,4643,9043,9010.415.100
23 apr 202442,7944,3642,7943,8743,8716.446.200
22 apr 202442,1942,8941,5842,6042,6013.511.700
19 apr 202442,7543,3141,7142,0042,0014.427.900
18 apr 202442,9743,6642,5242,9142,9111.458.300
17 apr 202443,9944,1442,8043,0243,0211.875.200
16 apr 202443,8444,1043,1543,6543,6516.870.200
15 apr 202446,7346,7344,2444,3844,3816.070.000
12 apr 202447,7047,7346,3146,5146,5112.176.300
11 apr 202447,7848,2447,0048,2048,209.271.000
10 apr 202447,1347,8846,9747,4947,4914.640.400
09 apr 202448,1148,8548,0148,6248,6210.164.100
08 apr 202447,6948,2447,5448,1048,108.719.600
05 apr 202446,7347,6046,6047,1247,1214.135.300
04 apr 202448,4648,8347,2147,2747,2713.315.200
03 apr 202447,4648,2147,1547,9247,929.935.200
02 apr 202447,6947,9147,0447,7847,7812.988.100
01 apr 202450,0750,1148,8149,2449,2410.411.200
28 mar 202450,2250,6149,9750,0850,088.248.900
27 mar 202450,7950,8849,4550,1150,1111.450.100
26 mar 202450,8150,9650,0050,0350,036.904.800
25 mar 202449,4250,4549,3850,2550,258.755.900
22 mar 202450,0750,3349,2549,4149,418.938.300
21 mar 202450,7651,3650,5050,5350,5313.537.000
20 mar 202448,4450,4748,2950,2150,2115.661.800
19 mar 202448,0548,7847,4548,5148,5111.645.300
18 mar 202448,9049,1248,0348,7948,798.728.900
15 mar 202448,2249,1548,1548,6648,6611.890.100
14 mar 202450,3850,6148,1948,7448,7417.854.600
13 mar 202449,9451,3149,7850,3650,369.033.700
12 mar 202450,8350,8949,5350,2550,2510.073.700
11 mar 202450,9451,8050,4950,6550,6511.376.900
08 mar 202450,8152,4350,2450,7550,7516.404.400
07 mar 202450,0750,5949,4950,2550,258.873.600
06 mar 202449,9150,1748,9749,6849,6812.097.400
05 mar 202450,0050,4748,5848,9048,9014.098.000
04 mar 202451,3751,4850,1950,6850,689.194.800
01 mar 202451,0751,5950,3651,1451,1410.869.900
29 feb 202452,0652,3350,7151,2551,2512.412.400
28 feb 202451,3052,0850,9151,1651,1612.116.300
27 feb 202450,8251,5450,6051,5451,5414.213.500
26 feb 202448,4450,1448,3850,0850,0812.132.700
23 feb 202448,8949,2948,1048,4148,4110.598.600
22 feb 202448,1248,7547,6248,4848,4810.923.300
21 feb 202447,6447,9146,9147,3147,3112.669.500
20 feb 202449,5249,8847,8748,6948,6915.225.400
16 feb 202450,9651,7450,2950,3350,3316.489.400
15 feb 202451,0052,0650,8151,6451,6415.272.600
14 feb 202449,1250,5648,7750,5050,5017.210.500
13 feb 202448,0748,8847,3947,8847,8825.947.600
12 feb 202449,6051,1049,5650,7250,7213.661.700
09 feb 202449,1749,9148,8549,5949,5917.091.700
08 feb 202447,4748,6047,1248,4448,4414.530.300
07 feb 202447,0547,5946,3347,1747,1711.384.500
06 feb 202445,4546,7445,2946,7046,7014.335.800
05 feb 202446,2046,3044,6345,2045,2019.679.300
02 feb 202445,7546,8145,2246,6646,6621.921.600
01 feb 202445,8046,3944,9946,0346,0317.395.500
31 gen 202446,2647,4345,3345,4145,4127.028.900
30 gen 202448,1048,1046,8546,8646,8615.485.300
29 gen 202446,1948,1945,9248,1148,1118.104.200
26 gen 202446,2146,8845,7845,9245,9213.739.400
25 gen 202446,2846,7045,5345,8245,8216.519.900
24 gen 202448,2248,2346,2546,2846,2816.696.200
23 gen 202447,6847,9246,8947,3847,3812.640.300
22 gen 202446,8948,5346,8047,3347,3323.104.100
19 gen 202445,9246,3045,0246,2846,2816.651.600
18 gen 202446,4546,5645,0845,6645,6618.101.400
17 gen 202445,9445,9945,2045,9245,9215.512.800
16 gen 202446,7147,1846,0446,7646,7617.273.000
12 gen 202448,0348,9047,3247,3847,3814.074.000
11 gen 202449,4149,5447,3848,1848,1821.393.200
10 gen 202449,5049,8048,5249,3549,3515.628.700
09 gen 202449,7050,1649,3749,5049,5013.039.100
08 gen 202448,9750,3848,7050,2850,2816.536.500
05 gen 202448,3549,3548,1748,9048,9017.064.800
04 gen 202448,4149,3948,0748,9148,9116.950.600
03 gen 202449,2449,4648,3748,5248,5227.345.600
02 gen 202451,8051,8450,2250,5050,5024.389.200
29 dic 202354,0054,2152,2452,3752,3718.752.800
28 dic 202354,0054,3953,7954,1454,1411.828.200
27 dic 202354,3054,5253,8054,2654,2613.797.900
26 dic 202353,2554,0253,0753,7953,7913.212.000
22 dic 202352,5753,3452,3453,0153,0115.298.600
21 dic 202352,0452,4651,2852,3152,3115.321.700
20 dic 202353,0853,5850,9951,0151,0124.224.300
19 dic 202351,5253,4051,4753,1853,1821.980.300
18 dic 202350,6951,6450,5651,0751,0712.645.000
15 dic 202351,9652,1750,8051,1151,1118.746.100
14 dic 202351,2852,5051,1452,0252,0241.229.700
13 dic 202348,3850,1747,4050,1750,1728.900.400
12 dic 202348,5548,6447,8248,3848,3811.432.500
11 dic 202348,6148,7448,0148,5348,5313.698.200
08 dic 202348,0649,6947,7849,1849,1819.861.200
07 dic 202347,8348,3847,5048,2948,2913.434.300
06 dic 202348,7649,3547,9948,0448,0420.196.000
05 dic 202348,2348,9447,8848,2648,2617.314.000
04 dic 202348,3548,9947,7148,6948,6924.898.400
*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...