Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARKK.US
42.92-1.24(-2.81%)(czas lokalny: 10.05.2024 16:00)ARK Investment Management LLC - ARK Innovation ETF
WERSJA BETA
Nyse Arca
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 44.33 | 44.47 | 42.85 | 42.92 | 15 470 954 | 0 |
09.05.2024 | 44.04 | 44.31 | 43.63 | 44.16 | 9 226 531 | 0 |
08.05.2024 | 44.57 | 44.80 | 44.28 | 44.43 | 9 565 445 | 0 |
07.05.2024 | 46.20 | 46.30 | 45.48 | 45.55 | 7 892 245 | 0 |
06.05.2024 | 45.92 | 46.61 | 45.87 | 46.50 | 8 213 481 | 0 |
03.05.2024 | 46.25 | 46.66 | 45.12 | 45.47 | 12 513 360 | 0 |
02.05.2024 | 44.51 | 45.03 | 43.58 | 44.93 | 10 994 637 | 0 |
01.05.2024 | 43.10 | 45.16 | 42.99 | 43.82 | 16 043 669 | 0 |
30.04.2024 | 44.58 | 44.91 | 43.45 | 43.46 | 13 739 462 | 0 |
29.04.2024 | 44.70 | 45.60 | 44.66 | 45.13 | 10 555 315 | 0 |
26.04.2024 | 43.63 | 44.27 | 43.12 | 44.07 | 8 956 411 | 0 |
25.04.2024 | 42.63 | 43.77 | 42.47 | 43.61 | 11 089 095 | 0 |
24.04.2024 | 44.78 | 44.83 | 43.46 | 43.90 | 10 308 338 | 0 |
23.04.2024 | 42.79 | 44.36 | 42.79 | 43.87 | 15 197 653 | 0 |
22.04.2024 | 42.19 | 42.89 | 41.58 | 42.60 | 12 686 653 | 0 |
19.04.2024 | 42.75 | 43.30 | 41.71 | 42.00 | 14 427 807 | 0 |
18.04.2024 | 42.85 | 43.66 | 42.52 | 42.91 | 11 452 441 | 0 |
17.04.2024 | 43.95 | 44.14 | 42.80 | 43.02 | 11 826 498 | 0 |
16.04.2024 | 43.84 | 44.09 | 43.15 | 43.65 | 16 751 847 | 0 |
15.04.2024 | 46.67 | 46.73 | 44.24 | 44.38 | 16 025 460 | 0 |
12.04.2024 | 47.71 | 47.73 | 46.31 | 46.51 | 12 160 856 | 0 |
11.04.2024 | 47.71 | 48.24 | 47.00 | 48.20 | 9 266 340 | 0 |
10.04.2024 | 47.13 | 47.88 | 46.97 | 47.49 | 14 535 991 | 0 |
09.04.2024 | 48.11 | 48.85 | 48.01 | 48.62 | 10 080 479 | 0 |
08.04.2024 | 47.69 | 48.24 | 47.54 | 48.10 | 8 489 313 | 0 |
05.04.2024 | 46.73 | 47.59 | 46.60 | 47.12 | 14 100 576 | 0 |
04.04.2024 | 48.46 | 48.83 | 47.20 | 47.27 | 13 160 749 | 0 |
03.04.2024 | 47.46 | 48.21 | 47.15 | 47.92 | 9 853 742 | 0 |
02.04.2024 | 47.63 | 47.91 | 47.05 | 47.78 | 12 789 476 | 0 |
01.04.2024 | 50.07 | 50.11 | 48.81 | 49.24 | 10 191 678 | 0 |
28.03.2024 | 50.26 | 50.08 | 50.08 | 50.08 | 8 248 920 | 0 |
27.03.2024 | 50.79 | 50.88 | 49.45 | 50.11 | 11 360 312 | 0 |
26.03.2024 | 50.77 | 50.96 | 50.00 | 50.03 | 6 804 790 | 0 |
25.03.2024 | 49.42 | 50.45 | 49.38 | 50.25 | 8 690 401 | 0 |
22.03.2024 | 49.98 | 50.33 | 49.25 | 49.41 | 8 910 833 | 0 |
21.03.2024 | 50.76 | 51.36 | 50.50 | 50.53 | 13 356 310 | 0 |
20.03.2024 | 48.44 | 50.48 | 48.29 | 50.21 | 15 435 152 | 0 |
19.03.2024 | 48.05 | 48.78 | 47.45 | 48.51 | 11 189 838 | 0 |
18.03.2024 | 48.90 | 49.12 | 48.03 | 48.79 | 8 725 740 | 0 |
15.03.2024 | 48.22 | 49.15 | 48.15 | 48.66 | 11 877 128 | 0 |
14.03.2024 | 50.48 | 50.61 | 48.19 | 48.74 | 17 818 692 | 0 |
13.03.2024 | 49.99 | 51.31 | 49.78 | 50.36 | 8 970 664 | 0 |
12.03.2024 | 50.83 | 50.89 | 49.52 | 50.25 | 10 060 776 | 0 |
11.03.2024 | 50.90 | 51.80 | 50.49 | 50.65 | 11 322 004 | 0 |
08.03.2024 | 50.81 | 52.43 | 50.24 | 50.75 | 16 387 903 | 0 |
07.03.2024 | 50.07 | 50.59 | 49.49 | 50.25 | 8 854 461 | 0 |
06.03.2024 | 49.89 | 50.17 | 48.97 | 49.68 | 12 072 675 | 0 |
05.03.2024 | 50.00 | 50.47 | 48.58 | 48.90 | 14 033 686 | 0 |
04.03.2024 | 51.37 | 51.48 | 50.19 | 50.68 | 9 134 386 | 0 |
01.03.2024 | 51.07 | 51.59 | 50.36 | 51.14 | 10 880 552 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus