ARK ETF Trust Historical Data - 09KC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
ARK ETF Trust (09KC)
ARK ETF Trust (09KC) Historical

ARK ETF Trust (09KC)

85.00

-3.38

(-3.82%)

Closed March 14 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	103.52	0	0.00	103.52	103.52	103.52	0
1741814820	103.52	0	0.00	103.52	103.52	103.52	0
1741728420	103.52	0	0.00	103.52	103.52	103.52	0
1741642020	103.52	0	0.00	103.52	103.52	103.52	0
1741382820	103.52	0	0.00	103.52	103.52	103.52	0
1741296420	103.52	0	0.00	103.52	103.52	103.52	0
1741210020	103.52	0	0.00	103.52	103.52	103.52	0
1741123620	103.52	0	0.00	103.52	103.52	103.52	0
1741037220	103.52	2.76	2.74	103.52	103.52	103.52	2
1740778020	100.76	-5.52	-5.19	100.76	100.76	100.76	90
1740691620	106.28	0	0.00	106.28	106.28	106.28	0
1740605220	106.28	0	0.00	106.28	106.28	106.28	0
1740518820	106.28	0	0.00	106.28	106.28	106.28	0
1740432420	106.28	-14.3	-11.86	106.28	106.28	106.28	10
1740173220	120.58	0	0.00	120.58	120.58	120.58	0
1740086820	120.58	0	0.00	120.58	120.58	120.58	0
1740000420	120.58	0	0.00	120.58	120.58	120.58	0
1739914020	120.58	2.58	2.19	120.58	120.58	120.58	1
1739827620	118	0	0.00	118	118	118	0
1739568420	118	0	0.00	118	118	118	0
1739482020	118	0	0.00	118	118	118	0
1739395620	118	0	0.00	118	118	118	0
1739309220	118	0	0.00	118	118	118	0
1739222820	118	1.16	0.99	118.08	118.08	118	850
1738963620	116.84	3.04	2.67	117	117	116.84	80
1738877220	113.8	0	0.00	113.8	113.8	113.8	0
1738790820	113.8	0	0.00	113.8	113.8	113.8	0
1738704420	113.8	-1.08	-0.94	113.8	113.8	113.8	20
1738618020	114.88	-3.2	-2.71	109.5	114.88	109.5	88
1738358820	118.08	3.5	3.05	118.08	118.08	118.08	3
1738272420	114.58	1.12	0.99	114.58	114.58	114.58	40
1738186020	113.46	-0.56	-0.49	113.46	113.46	113.46	30
1738099620	114.02	0	0.00	114.02	114.02	114.02	0
1738013220	114.02	0	0.00	114.02	114.02	114.02	0
1737754020	114.02	1.76	1.57	114.02	114.02	114.02	15
1737667620	112.26	-0.06	-0.05	112.26	112.26	112.26	4
1737581220	112.32	0.48	0.43	112.32	112.32	112.32	7
1737494820	111.84	2.02	1.84	111.84	111.84	111.84	10
1737408420	109.82	0	0.00	109.82	109.82	109.82	0
1737149220	109.82	0	0.00	109.82	109.82	109.82	0
1737062820	109.82	0	0.00	109.82	109.82	109.82	0
1736976420	109.82	0.66	0.60	109.82	109.82	109.82	17
1736890020	109.16	0	0.00	109.16	109.16	109.16	0
1736803620	109.16	0	0.00	109.16	109.16	109.16	0
1736544420	109.16	0	0.00	109.16	109.16	109.16	0
1736458020	109.16	0	0.00	109.16	109.16	109.16	0
1736371620	109.16	0	0.00	109.16	109.16	109.16	0
1736285220	109.16	0	0.00	109.16	109.16	109.16	0
1736198820	109.16	3.58	3.39	109.16	109.16	109.16	15
1735939620	105.58	-0.32	-0.30	105.58	105.58	105.58	25
1735853220	105.9	-0.18	-0.17	105.9	105.9	105.9	1
1735594020	106.08	-2.62	-2.41	106.08	106.08	106.08	26
1735334820	108.7	2.32	2.18	108.9	108.9	108.7	41
1734989220	106.38	3.54	3.44	107.58	107.58	106.38	45
1734730020	102.84	-6.28	-5.76	104.42	104.42	102.84	210
1734643620	109.12	-0.12	-0.11	109.12	109.12	109.12	10
1734557220	109.24	-2.68	-2.39	109.24	109.24	109.24	200
1734470820	111.92	0	0.00	111.92	111.92	111.92	0
1734384420	111.92	0.68	0.61	111.92	111.92	111.92	40

Jd Sports Fashion

Investec Bnk 24

SPDR Blackstone High Inc...

Realio Network USD Stablecoin

Hennes & Mauritz AB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions