Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Tuesday, 28 June 2022
ARKX
AMEX
ARKX
Summary
|
Chart
|
News
|
History
|
More info..
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%