Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,16+0,15 (+0,29%)
Al 09:38AM EDT. Mercato aperto.
Periodo di tempo:
15 ago 2021 - 15 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ago 202250,7352,6751,5352,1652,161.557.682
12 ago 202250,7352,0749,9152,0152,0120.823.100
11 ago 202252,2453,8649,6949,9249,9235.137.300
10 ago 202250,3551,6549,0551,5751,5729.012.000
09 ago 202249,8650,0147,3848,0348,0323.306.800
08 ago 202250,4752,4250,2750,8050,8023.057.700
05 ago 202248,6850,7847,9650,0750,0724.405.800
04 ago 202250,0751,1549,0050,1750,1721.185.200
03 ago 202247,9850,0447,3249,7649,7625.539.000
02 ago 202245,0047,7044,8846,9146,9122.796.000
01 ago 202244,4946,6344,0145,6945,6917.273.800
29 lug 202244,8145,3144,0245,1345,1318.632.600
28 lug 202245,9446,9044,1346,1846,1823.455.200
27 lug 202244,5146,6543,9446,3846,3824.411.200
26 lug 202244,7744,7843,4143,4743,4719.099.300
25 lug 202245,9446,2044,6845,6545,6515.385.600
22 lug 202249,0049,3445,7446,2546,2526.650.900
21 lug 202247,6949,2547,3948,9648,9624.568.000
20 lug 202246,1449,0246,0148,1248,1233.357.600
19 lug 202244,8645,8543,4445,8045,8022.726.100
18 lug 202245,2546,1743,6843,9743,9720.960.600
15 lug 202243,6444,1942,2044,1144,1124.023.400
14 lug 202243,6143,9142,2743,1043,1020.181.500
13 lug 202242,4445,1542,3144,0144,0127.190.300
12 lug 202244,3645,2842,6444,3244,3227.942.100
11 lug 202246,1846,4943,5143,6243,6227.702.200
08 lug 202245,7048,1245,3546,8646,8631.978.100
07 lug 202244,0946,9043,8146,8346,8324.738.300
06 lug 202244,7845,9643,5643,9643,9632.722.600
05 lug 202240,5744,9739,8444,9744,9735.158.800
01 lug 202240,3741,8140,0241,2241,2224.141.800
30 giu 202240,7541,0339,1139,8839,8828.027.400
29 giu 202241,8942,2440,7041,5141,5119.880.400
28 giu 202244,7345,3742,0442,1742,1732.045.400
27 giu 202245,8346,2743,5844,8044,8027.260.900
24 giu 202244,7745,9943,9645,8345,8335.391.300
23 giu 202241,6344,2440,7944,0344,0333.227.400
22 giu 202239,6242,0839,3541,1141,1129.914.600
21 giu 202239,9341,9339,8140,5040,5031.473.100
17 giu 202237,1639,2537,1638,8038,8033.022.300
16 giu 202237,6238,0336,4636,9836,9832.536.000
15 giu 202237,4340,0837,1939,4239,4243.043.700
14 giu 202237,1037,5235,6536,9936,9929.587.200
13 giu 202237,7638,3936,2736,5836,5837.771.400
10 giu 202241,6142,3439,8240,1140,1135.927.300
09 giu 202245,6546,0243,1943,2043,2026.094.600
08 giu 202244,8746,9444,7645,9945,9929.138.500
07 giu 202242,5344,8442,1044,7844,7822.570.600
06 giu 202244,4444,8542,6943,4943,4926.421.700
03 giu 202244,0944,8242,8243,1643,1629.389.400
02 giu 202242,6846,0842,2145,6345,6332.364.000
01 giu 202244,1844,9941,7842,5042,5033.850.700
31 mag 202245,5946,0543,2244,0944,0931.455.200
27 mag 202243,2545,4443,1645,4145,4130.032.500
26 mag 202240,7043,0040,4442,6342,6326.800.300
25 mag 202239,0941,4439,0641,0341,0331.671.500
24 mag 202241,1041,2838,6239,2139,2137.754.000
23 mag 202242,5442,8640,7642,1442,1433.045.400
20 mag 202243,8544,4539,9842,4142,4139.631.200
19 mag 202241,2144,1540,7243,0343,0347.657.000
18 mag 202242,0643,7440,9641,1741,1735.805.600
17 mag 202242,5243,3840,6743,0843,0835.939.700
16 mag 202243,2143,9240,9241,0241,0245.703.200
13 mag 202241,0144,1140,8643,6043,6061.854.200
12 mag 202235,9240,5435,1038,9938,9979.683.500
11 mag 202239,2641,0036,6336,9336,9371.471.900
10 mag 202242,6544,1138,7241,0841,0859.822.500
09 mag 202244,1244,9740,7641,1341,1343.539.600
06 mag 202247,6447,6443,9945,6345,6344.973.100
05 mag 202251,2351,2346,9547,7547,7537.096.800
04 mag 202249,7452,7147,4652,4352,4351.205.400
03 mag 202249,6851,4249,1449,8749,8721.910.700
02 mag 202247,0050,1346,3550,1350,1333.584.000
29 apr 202248,6351,2747,0947,1347,1324.789.600
28 apr 202248,6849,6145,8948,8748,8738.939.100
27 apr 202250,6151,8449,4649,5649,5625.873.700
26 apr 202253,8254,1950,5150,6850,6823.989.500
25 apr 202252,0454,6251,9554,3554,3526.061.300
22 apr 202253,5354,9752,1252,4652,4621.931.000
21 apr 202257,7658,7352,9153,3453,3426.814.000
20 apr 202259,2759,4356,1356,1356,1322.753.100
19 apr 202257,2160,4256,8659,6759,6718.305.900
18 apr 202258,5758,9056,3257,3557,3516.187.400
14 apr 202261,5361,5858,9058,9958,9921.319.300
13 apr 202259,5862,1259,0261,7361,7320.889.900
12 apr 202261,4463,2559,3659,8459,8425.354.300
11 apr 202259,3160,8258,1659,8459,8420.493.100
08 apr 202262,2062,5860,4260,6560,6520.603.600
07 apr 202263,1664,7760,6162,6662,6624.830.500
06 apr 202264,8565,1761,9263,4063,4035.520.000
05 apr 202270,1770,6866,2166,4866,4820.621.400
04 apr 202268,2270,8467,9970,5070,5015.964.800
01 apr 202266,7668,6166,3167,5467,5415.783.300
31 mar 202268,3968,6566,2766,2966,2917.418.300
30 mar 202270,4871,9068,1568,6868,6827.168.200
29 mar 202268,5372,0067,9371,3971,3930.754.500
28 mar 202265,4267,3764,5267,0667,0619.877.600
25 mar 202266,2466,5063,4664,5164,5122.178.100
24 mar 202266,2766,4563,3766,4066,4020.788.100
23 mar 202265,9468,2364,7265,6765,6720.568.100
*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...