FinData: Historical Data for AMEX, ARKK

Friday, 19 April 2024

Ark Innovation ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	36.79	37.26	33.93	33.99	26,023,400
13/10/22	34.17	36.48	33.74	36.04	31,092,700
12/10/22	35.69	36.26	34.81	36.12	20,427,200
11/10/22	36.04	36.85	34.63	35.65	29,745,300
10/10/22	37.60	37.60	35.84	36.30	21,146,200
07/10/22	39.07	39.19	37.32	37.53	25,352,500
06/10/22	39.90	40.97	39.36	40.17	19,942,200
05/10/22	39.74	40.29	38.66	40.04	20,932,400
04/10/22	39.31	40.90	39.25	40.79	31,321,400
03/10/22	38.00	38.39	36.82	37.90	26,614,500
30/09/22	37.71	39.45	37.51	37.73	23,654,000
29/09/22	39.10	39.29	37.36	37.80	21,488,600
28/09/22	38.44	40.26	38.21	39.99	26,898,100
26/09/22	37.78	39.15	37.33	37.43	22,723,200
23/09/22	37.97	38.66	37.09	37.83	29,165,900
22/09/22	40.06	40.29	38.45	38.61	25,651,700
21/09/22	41.62	42.78	40.34	40.34	26,726,800
20/09/22	41.90	42.58	41.35	41.44	16,091,200
19/09/22	42.01	42.54	41.19	42.49	18,806,600
16/09/22	43.53	43.56	42.10	42.58	29,729,200
15/09/22	43.22	45.52	43.13	44.71	23,100,500
14/09/22	42.71	43.79	41.86	43.75	24,922,000
13/09/22	43.03	43.58	42.41	42.58	30,460,000
12/09/22	44.92	45.68	44.41	45.68	17,822,900
09/09/22	43.43	44.81	43.41	44.60	18,687,100
08/09/22	40.75	42.73	40.51	42.70	21,837,200
07/09/22	39.76	41.55	39.71	41.47	19,716,600
06/09/22	40.74	40.85	39.49	40.09	18,361,900
02/09/22	42.45	42.59	40.38	40.59	25,414,700
01/09/22	41.16	41.77	39.79	41.72	31,291,500
31/08/22	42.79	43.27	41.49	41.88	21,133,700
30/08/22	42.80	43.24	41.18	41.91	20,542,100
29/08/22	41.90	43.40	41.86	42.13	21,171,900
26/08/22	45.65	45.73	42.79	42.84	30,024,600
25/08/22	45.04	45.78	44.38	45.78	14,679,700
24/08/22	43.58	45.15	43.14	44.50	17,333,000
23/08/22	43.50	44.60	42.73	43.37	20,718,800
22/08/22	43.96	44.79	43.28	43.61	23,561,000
19/08/22	46.24	46.41	44.49	44.69	26,784,300
18/08/22	48.11	48.15	46.80	47.50	20,648,900
17/08/22	49.50	50.04	47.88	48.03	26,038,900
16/08/22	51.98	52.12	49.33	50.74	23,786,000
15/08/22	51.55	52.67	51.15	52.19	14,804,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%