Italia markets closed

ARK Next Generation Internet ETF (ARKW)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,67+0,18 (+0,24%)
Alla chiusura: 04:00PM EDT
76,43 -0,24 (-0,31%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202476,1576,7375,4376,6776,67107.000
20 giu 202476,9877,1975,8976,4976,49219.600
18 giu 202477,2677,4876,7476,7476,74132.100
17 giu 202476,5078,1376,0277,7377,73162.100
14 giu 202476,9377,2976,2276,7776,77167.300
13 giu 202478,9179,0876,9877,3077,30108.600
12 giu 202478,8579,4578,1878,3678,36225.200
11 giu 202476,8577,2276,0077,2277,22165.800
10 giu 202476,5677,8976,5377,6677,6699.500
07 giu 202477,7078,5476,6976,9076,90145.400
06 giu 202477,3378,8877,3078,2478,24258.100
05 giu 202476,6877,4976,0177,4077,40317.200
04 giu 202475,1076,3874,9475,9175,91185.400
03 giu 202475,9176,3974,4675,4075,40327.900
31 mag 202476,0076,4673,4674,5974,59344.600
30 mag 202476,2376,3075,1075,8475,84285.000
29 mag 202476,4276,8575,9176,6576,65277.400
28 mag 202477,1477,8176,1677,8177,81203.400
24 mag 202475,8977,4375,7177,4377,43189.100
23 mag 202478,2478,2475,3575,9775,97272.800
22 mag 202478,2378,7477,3577,5277,52104.700
21 mag 202478,8478,9278,1278,5378,53105.500
20 mag 202477,8179,0377,4078,9678,96151.200
17 mag 202477,3778,2176,8878,1978,19137.400
16 mag 202477,6178,0476,7876,9676,96226.900
15 mag 202477,4378,1076,5378,1078,10212.400
14 mag 202474,9376,9174,7575,9675,96226.800
13 mag 202474,5975,6074,5974,8974,89140.100
10 mag 202475,9776,1173,8673,9573,95301.700
09 mag 202475,5275,8274,8475,7375,73111.100
08 mag 202476,2376,9175,8876,3176,31118.800
07 mag 202478,1478,4477,2677,2677,26208.600
06 mag 202477,4278,7077,4278,6078,60227.100
03 mag 202477,9678,2576,2376,7476,74184.900
02 mag 202475,2976,3573,9276,3576,35339.700
01 mag 202473,2876,1773,0873,8573,85330.400
30 apr 202476,1676,5674,1174,1574,15192.700
29 apr 202476,8977,5876,4576,9176,91150.400
26 apr 202475,7276,4575,0676,2276,22247.600
25 apr 202473,5375,9173,2775,8875,88158.800
24 apr 202477,3177,5675,2675,9275,92241.700
23 apr 202474,5776,7174,5776,3576,35209.300
22 apr 202473,4574,4172,4773,9873,98152.300
19 apr 202474,1274,8972,4972,8272,82170.000
18 apr 202474,4575,7073,8174,4074,40271.600
17 apr 202475,6076,0073,7174,4174,41279.400
16 apr 202475,4575,8974,3375,2575,25237.400
15 apr 202479,3579,3975,5775,7175,71278.400
12 apr 202481,1481,4478,8679,1479,14352.100
11 apr 202481,1382,1380,1881,8281,82168.200
10 apr 202479,7581,1279,5080,6880,68129.300
09 apr 202481,6382,0680,7981,4481,44161.800
08 apr 202481,6782,0881,2281,7581,75155.700
05 apr 202479,1480,8179,0080,0080,00123.900
04 apr 202481,5382,1979,5979,5979,59198.500
03 apr 202479,6680,9379,5080,6680,66234.400
02 apr 202479,3580,3178,5080,2780,27230.500
01 apr 202483,0883,2681,4482,1182,11230.900
28 mar 202483,3684,0983,1083,3083,30234.100
27 mar 202484,8185,0082,3082,9582,95538.900
26 mar 202484,3684,7383,3883,4483,44138.900
25 mar 202481,6583,8381,6483,6983,69192.200
22 mar 202481,7082,3180,8581,4181,41163.700
21 mar 202483,2084,2482,6582,6682,66254.600
20 mar 202479,4682,2679,0782,1582,15204.500
19 mar 202478,6179,5377,4779,1979,19364.800
18 mar 202480,3280,7079,1880,2080,20264.300
15 mar 202479,4880,8079,3280,1380,13263.600
14 mar 202483,0383,1179,7380,6180,61215.900
13 mar 202482,2584,0682,2582,8382,83138.400
12 mar 202482,9683,2081,2182,5382,53187.400
11 mar 202482,9683,9582,4582,5982,59264.400
08 mar 202482,3184,9481,7282,3482,34234.400
07 mar 202481,2181,8580,6081,6681,66273.300
06 mar 202480,5681,2179,2280,5180,51267.300
05 mar 202480,4681,2577,6078,2378,23470.200
04 mar 202481,2582,1280,4281,4881,48291.200
01 mar 202480,0180,7279,0280,6180,61209.700
29 feb 202479,9580,4778,7779,9979,99211.100
28 feb 202478,6880,0778,2678,7778,77207.800
27 feb 202478,0278,7577,3878,3678,36240.700
26 feb 202475,0877,5475,0677,1977,19177.000
23 feb 202475,3676,0574,5574,9774,97159.500
22 feb 202474,0374,5673,3474,3874,38231.700
21 feb 202472,9873,4471,9572,5372,53302.900
20 feb 202476,0776,3073,6675,0075,00264.200
16 feb 202478,1079,0077,0277,0977,09169.700
15 feb 202478,4379,1477,6978,6678,66164.100
14 feb 202476,4077,9576,1777,9077,90221.600
13 feb 202474,2175,5773,5274,4674,46288.400
12 feb 202476,4378,2276,4377,4377,43238.800
09 feb 202476,2276,8075,8176,5176,51340.700
08 feb 202473,5075,0273,2274,6174,61291.500
07 feb 202471,8673,1571,3472,8572,85244.900
06 feb 202470,2971,4470,2971,2971,29282.100
05 feb 202471,3671,5069,1669,7869,78281.900
02 feb 202470,2971,9269,9071,7471,74347.200
01 feb 202470,0370,7169,0870,2970,29218.200
31 gen 202470,5172,0569,4669,5769,57300.100
30 gen 202472,7472,8471,3671,5171,51207.600
*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...