Yahoo

Mail

Italia Markets closed

Dow Jones
32.244,58
+382,60(+1,20%)
Nasdaq
11.675,54
+45,02(+0,39%)
Nikkei 225
26.945,67
-388,12(-1,42%)
EUR/USD
1,0726
+0,0055(+0,5149%)
BTC-EUR
26.097,40
-118,55(-0,45%)
CMC Crypto 200
606,89
+7,22(+1,20%)

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

38,22

-0,46

(-1,19%)

Alla chiusura: 04:00PM EDT

38,17

-0,05

(-0,13%)

Dopo ore:

04:24PM EDT

Periodo di tempo:

20 mar 2022 - 20 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mar 2023	38,61	38,84	37,65	38,22	38,22	21.264.843
17 mar 2023	39,05	39,37	38,09	38,68	38,68	27.995.300
16 mar 2023	38,53	39,49	37,92	39,24	39,24	27.952.200
15 mar 2023	37,06	38,09	37,01	38,07	38,07	38.618.400
14 mar 2023	38,19	38,48	37,26	37,77	37,77	31.615.500
13 mar 2023	35,60	37,63	34,81	36,98	36,98	58.533.200
10 mar 2023	36,94	37,27	35,27	36,02	36,02	60.813.900
09 mar 2023	39,06	39,60	37,19	37,29	37,29	26.786.400
08 mar 2023	38,91	39,27	38,24	38,91	38,91	17.547.700
07 mar 2023	39,61	40,13	38,95	38,96	38,96	26.274.200
06 mar 2023	40,67	40,98	39,61	39,62	39,62	19.469.500
03 mar 2023	39,34	40,71	39,23	40,46	40,46	19.539.100
02 mar 2023	37,89	39,31	37,62	39,18	39,18	21.909.600
01 mar 2023	39,46	39,68	38,48	38,70	38,70	23.423.300
28 feb 2023	38,99	40,07	38,99	39,62	39,62	22.610.700
27 feb 2023	39,14	39,14	38,35	38,82	38,82	19.750.200
24 feb 2023	38,54	38,95	38,05	38,44	38,44	34.295.900
23 feb 2023	40,83	40,84	38,46	39,66	39,66	35.070.500
22 feb 2023	39,61	40,45	39,17	40,27	40,27	26.524.100
21 feb 2023	40,57	41,26	39,29	39,31	39,31	37.059.600
17 feb 2023	41,67	41,99	40,73	41,86	41,86	46.103.700
16 feb 2023	42,25	43,76	41,72	42,02	42,02	41.612.400
15 feb 2023	41,03	43,24	40,97	43,22	43,22	35.079.100
14 feb 2023	39,36	40,99	38,85	40,82	40,82	33.658.600
13 feb 2023	39,28	40,14	38,57	39,82	39,82	20.508.000
10 feb 2023	39,72	40,24	38,73	39,15	39,15	32.604.500
09 feb 2023	42,54	42,68	40,23	40,50	40,50	25.579.600
08 feb 2023	42,73	43,55	41,72	41,74	41,74	24.619.800
07 feb 2023	42,28	43,18	41,30	42,98	42,98	39.347.900
06 feb 2023	42,20	42,87	41,84	42,24	42,24	27.496.300
03 feb 2023	42,42	44,63	42,10	42,85	42,85	45.729.600
02 feb 2023	43,34	45,46	43,10	44,41	44,41	56.094.200
01 feb 2023	40,10	42,06	39,24	41,69	41,69	37.584.200
31 gen 2023	38,69	40,10	38,69	39,93	39,93	21.537.900
30 gen 2023	39,70	40,08	38,46	38,51	38,51	26.755.000
27 gen 2023	38,02	40,69	37,92	40,39	40,39	37.709.700
26 gen 2023	38,80	39,17	37,32	38,27	38,27	23.479.300
25 gen 2023	36,42	37,58	35,68	37,51	37,51	24.706.600
24 gen 2023	37,60	38,61	37,27	37,48	37,48	22.097.700
23 gen 2023	36,68	38,10	36,32	38,08	38,08	24.992.400
20 gen 2023	35,33	36,62	34,81	36,50	36,50	25.075.100
19 gen 2023	35,30	35,61	34,44	34,79	34,79	24.398.300
18 gen 2023	37,59	38,01	35,93	35,95	35,95	29.263.000
17 gen 2023	36,22	37,12	35,47	37,04	37,04	19.280.800
13 gen 2023	34,66	36,02	34,61	35,99	35,99	26.437.400
12 gen 2023	34,90	35,50	33,38	35,49	35,49	26.598.200
11 gen 2023	33,93	34,76	33,46	34,76	34,76	22.832.100
10 gen 2023	32,64	33,64	32,59	33,62	33,62	18.974.600
09 gen 2023	32,43	33,45	32,02	32,81	32,81	25.848.500
06 gen 2023	30,93	31,68	30,05	31,37	31,37	24.596.200
05 gen 2023	31,39	31,43	30,55	31,02	31,02	15.689.500
04 gen 2023	30,89	31,94	30,57	31,78	31,78	24.025.500
03 gen 2023	31,84	32,15	30,02	30,46	30,46	24.764.600
30 dic 2022	30,48	31,28	30,24	31,24	31,24	19.036.500
29 dic 2022	30,18	31,39	29,96	31,17	31,17	25.286.900
28 dic 2022	29,76	30,28	29,43	29,64	29,64	20.305.300
27 dic 2022	30,51	30,59	29,66	29,78	29,78	19.944.700
23 dic 2022	31,41	31,65	30,68	30,97	30,97	21.826.000
22 dic 2022	32,10	32,13	30,59	31,60	31,60	24.439.700
21 dic 2022	32,45	33,19	31,99	32,71	32,71	19.605.000
20 dic 2022	31,90	32,82	31,70	32,17	32,17	18.487.900
19 dic 2022	33,11	33,26	32,02	32,22	32,22	19.565.600
16 dic 2022	33,46	33,87	32,67	33,26	33,26	25.057.100
15 dic 2022	33,91	34,34	33,17	33,22	33,22	24.502.900
14 dic 2022	35,10	35,77	34,42	34,93	34,93	30.821.600
13 dic 2022	37,55	38,38	34,67	35,29	35,29	40.489.300
12 dic 2022	34,38	35,31	34,08	35,31	35,31	16.596.300
09 dic 2022	34,91	35,71	34,64	34,65	34,65	19.110.900
08 dic 2022	34,60	35,53	33,85	35,16	35,16	22.192.200
07 dic 2022	34,30	34,99	33,96	34,35	34,35	22.170.100
06 dic 2022	35,99	36,07	34,33	34,62	34,62	22.781.700
05 dic 2022	37,63	38,18	35,83	36,07	36,07	25.455.800
02 dic 2022	36,94	38,31	36,73	38,16	38,16	21.188.000
01 dic 2022	37,70	38,29	36,86	37,90	37,90	24.429.200
30 nov 2022	34,88	37,50	34,72	37,48	37,48	35.243.800
29 nov 2022	35,12	35,82	34,68	34,80	34,80	17.363.000
28 nov 2022	35,60	36,31	34,78	34,99	34,99	16.952.600
25 nov 2022	36,03	36,15	35,60	36,00	36,00	8.847.400
23 nov 2022	35,46	36,53	35,32	36,32	36,32	25.525.900
22 nov 2022	35,17	35,33	34,27	35,31	35,31	19.686.400
21 nov 2022	36,16	36,31	34,77	35,20	35,20	24.082.200
18 nov 2022	37,99	38,02	36,21	36,56	36,56	20.206.000
17 nov 2022	36,82	37,65	36,42	37,12	37,12	21.338.100
16 nov 2022	39,24	39,32	37,70	37,91	37,91	23.821.200
15 nov 2022	40,68	41,29	39,39	39,97	39,97	31.873.000
14 nov 2022	39,80	40,26	38,75	38,91	38,91	31.587.800
11 nov 2022	36,64	40,93	36,39	40,40	40,40	44.346.200
10 nov 2022	35,56	37,33	34,85	37,30	37,30	48.307.100
09 nov 2022	34,20	34,26	32,51	32,57	32,57	30.134.400
08 nov 2022	35,01	36,13	34,10	34,85	34,85	30.769.300
07 nov 2022	35,54	35,76	34,20	34,99	34,99	20.041.200
04 nov 2022	37,06	37,24	34,32	35,22	35,22	29.093.100
03 nov 2022	35,58	37,34	35,30	36,20	36,20	21.939.500
02 nov 2022	38,17	39,19	36,43	36,44	36,44	28.772.700
01 nov 2022	39,47	39,75	38,27	38,29	38,29	19.113.600
31 ott 2022	38,55	39,15	37,79	38,28	38,28	19.914.500
28 ott 2022	37,83	38,94	37,15	38,89	38,89	24.616.300
27 ott 2022	38,67	38,98	37,58	37,87	37,87	20.092.000
26 ott 2022	37,27	39,50	37,06	37,89	37,89	31.251.200
25 ott 2022	35,83	37,90	35,79	37,81	37,81	26.198.100
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...

Dow Jones32.244,58+382,60(+1,20%)

Nasdaq 11.675,54+45,02(+0,39%)

Nikkei 22526.945,67-388,12(-1,42%)

EUR/USD1,0726+0,0055(+0,5149%)

BTC-EUR26.097,40-118,55(-0,45%)

CMC Crypto 200606,89+7,22(+1,20%)

ARK Innovation ETF (ARKK)

Dow Jones
32.244,58
+382,60(+1,20%)

Nasdaq
11.675,54
+45,02(+0,39%)

Nikkei 225
26.945,67
-388,12(-1,42%)

EUR/USD
1,0726
+0,0055(+0,5149%)

BTC-EUR
26.097,40
-118,55(-0,45%)

CMC Crypto 200
606,89
+7,22(+1,20%)