Italia Markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,87-0,51 (-1,15%)
Alla chiusura: 04:00PM EDT
43,90 +0,03 (+0,07%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202444,2044,2943,5543,8743,877.339.200
13 giu 202445,4845,7244,3244,3844,387.833.600
12 giu 202445,3045,9044,9245,0845,0814.274.000
11 giu 202443,8844,2243,2544,1644,167.323.100
10 giu 202443,4044,2743,3444,1544,155.337.000
07 giu 202444,1844,7443,6243,8043,808.128.800
06 giu 202444,0945,0843,9544,7644,766.468.800
05 giu 202443,5544,1643,0344,1544,155.980.100
04 giu 202442,7343,5142,6343,2343,236.093.100
03 giu 202443,0043,5242,3442,9842,989.725.400
31 mag 202443,2043,6141,7842,4542,4512.984.400
30 mag 202443,0343,1342,4942,7942,798.977.600
29 mag 202443,3743,6042,9743,4843,489.531.900
28 mag 202444,2644,4943,5444,0344,036.819.900
24 mag 202443,7744,5343,6344,3844,387.301.100
23 mag 202445,2745,2743,3543,6143,6113.952.500
22 mag 202445,1345,6144,7244,9944,996.739.600
21 mag 202445,5045,6345,0545,2045,205.510.300
20 mag 202445,3945,6344,9445,6045,607.354.100
17 mag 202445,2445,6144,7245,4545,4512.442.500
16 mag 202445,5845,7744,9244,9644,968.377.700
15 mag 202446,0746,3644,9945,7745,7711.198.100
14 mag 202444,6545,9744,6345,1245,1217.216.000
13 mag 202443,4044,8543,3644,1744,1718.083.300
10 mag 202444,3344,4742,8542,9242,9215.483.600
09 mag 202444,0444,3143,6344,1644,169.359.800
08 mag 202444,5744,8044,2844,4344,439.753.000
07 mag 202446,2046,3145,4845,5545,557.904.200
06 mag 202445,9246,6145,8746,5046,508.257.800
03 mag 202446,2546,6645,1245,4745,4712.656.500
02 mag 202444,4945,0343,5844,9344,9311.188.300
01 mag 202443,1045,1642,9943,8243,8216.056.300
30 apr 202444,5844,9143,4443,4643,4613.900.100
29 apr 202444,7045,6044,6645,1345,1310.564.600
26 apr 202443,6344,2743,1244,0744,079.101.200
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
*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...