FinData: Historical Data for AMEX, ARKX

Tuesday, 28 June 2022

ARKX

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
15/10/21	19.95	19.99	19.89	19.89	187,600
14/10/21	19.80	19.92	19.78	19.87	217,000
13/10/21	19.61	19.66	19.46	19.63	181,400
12/10/21	19.52	19.60	19.46	19.52	114,500
11/10/21	19.55	19.69	19.44	19.44	170,700
08/10/21	19.78	19.78	19.56	19.57	272,900
07/10/21	19.65	19.80	19.58	19.71	291,800
06/10/21	19.23	19.45	19.12	19.44	260,100
05/10/21	19.31	19.55	19.25	19.45	355,700
04/10/21	19.63	19.64	19.14	19.25	341,700
01/10/21	19.68	19.78	19.44	19.70	312,100
30/09/21	19.88	19.90	19.57	19.57	265,300
29/09/21	19.97	20.03	19.74	19.77	341,400
28/09/21	20.18	20.23	19.81	19.87	406,300
27/09/21	20.44	20.51	20.30	20.42	196,500
24/09/21	20.42	20.52	20.37	20.44	154,800
23/09/21	20.35	20.58	20.33	20.55	288,400
22/09/21	20.18	20.41	20.18	20.31	192,800
21/09/21	20.17	20.19	19.94	20.05	206,900
20/09/21	20.11	20.24	19.84	20.09	439,800
17/09/21	20.51	20.56	20.37	20.49	142,800
16/09/21	20.51	20.56	20.42	20.50	219,300
15/09/21	20.43	20.52	20.29	20.50	190,200
14/09/21	20.69	20.70	20.36	20.41	234,000
13/09/21	20.90	20.92	20.53	20.67	321,200
10/09/21	20.97	21.02	20.78	20.79	173,500
09/09/21	20.88	21.00	20.87	20.88	239,000
08/09/21	21.05	21.06	20.77	20.92	303,200
07/09/21	21.18	21.24	21.11	21.16	307,300
03/09/21	21.16	21.22	21.12	21.19	187,700
02/09/21	21.20	21.33	21.17	21.25	572,100
01/09/21	21.05	21.24	21.04	21.13	359,400
31/08/21	21.00	21.08	20.92	21.04	222,600
30/08/21	20.96	21.15	20.93	21.13	638,900
27/08/21	20.52	20.89	20.52	20.85	424,725
26/08/21	20.45	20.60	20.40	20.45	240,300
25/08/21	20.35	20.57	20.34	20.50	330,800
24/08/21	20.24	20.39	20.24	20.38	260,400
23/08/21	19.95	20.21	19.95	20.17	251,000
20/08/21	19.57	19.85	19.53	19.84	228,000
19/08/21	19.61	19.80	19.57	19.65	264,300
18/08/21	19.94	20.03	19.78	19.80	207,400
17/08/21	20.01	20.08	19.81	19.92	370,500
16/08/21	20.16	20.20	20.01	20.16	278,000

Global Indices

Code	Last	Change
COMP	14,897	74	0.50%
DJI	35,295	382	1.09%
SP500	4,471	33	0.75%
DAX	15,587	125	0.81%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.37	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.159	0.001	0.06%
NZDUSD	0.7070	0.0036	0.51%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9524	0.0044	0.46%