ARK ETF Trust Historical Data - 09KC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ARK ETF Trust (09KC)

111.70

3.62

(3.35%)

Closed December 11 4:00PM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733952420	111.24	3.24	3.00	107.82	111.24	107.82	125
1733866020	108	-2	-1.82	108.52	108.52	108	37
1733779620	110	-1.82	-1.63	111.6	111.6	109.62	144
1733520420	111.82	3.2	2.95	107.68	111.82	107.68	40
1733434020	108.62	4.04	3.86	108.62	108.62	108.62	5
1733347620	104.58	0	0.00	104.58	104.58	104.58	0
1733261220	104.58	0	0.00	104.58	104.58	104.58	0
1733174820	104.58	2.58	2.53	101.26	104.58	101.26	22
1732915620	102	1.06	1.05	102	102	102	58
1732829220	100.94	0	0.00	100.94	100.94	100.94	0
1732742820	100.94	-2.28	-2.21	100.94	100.94	100.94	100
1732656420	103.22	0	0.00	103.22	103.22	103.22	0
1732570020	103.22	-0.24	-0.23	103.22	103.22	103.22	130
1732310820	103.46	2.74	2.72	103.46	103.46	103.46	1
1732224420	100.72	0	0.00	100.72	100.72	100.72	0
1732138020	100.72	2.57	2.62	102.24	102.24	100.72	52
1732051620	98.15	0	0.00	98.15	98.15	98.15	0
1731965220	98.15	1.93	2.01	98.01	98.15	98.01	15
1731705960	96.22	8.43	9.60	96.22	96.22	96.22	100
1731619560	87.79	0	0.00	87.79	87.79	87.79	0
1731533160	87.79	0	0.00	87.79	87.79	87.79	0
1731446760	87.79	0	0.00	87.79	87.79	87.79	0
1731360360	87.79	0	0.00	87.79	87.79	87.79	0
1731101160	87.79	0	0.00	87.79	87.79	87.79	0
1731014760	87.79	7.14	8.85	87.79	87.79	87.79	30
1730928360	80.65	0	0.00	80.65	80.65	80.65	0
1730841960	80.65	0	0.00	80.65	80.65	80.65	0
1730755560	80.65	0	0.00	80.65	80.65	80.65	0
1730496360	80.65	-2.7	-3.24	80.65	80.65	80.65	2
1730409960	83.349999	0	0.00	83.349999	83.349999	83.349999	0
1730323560	83.349999	1.25	1.52	83.349999	83.349999	83.349999	12
1730237160	82.099999	0	0.00	82.099999	82.099999	82.099999	0
1730150760	82.099999	2.05	2.56	82.099999	82.099999	82.099999	10
1729887960	80.05	0	0.00	80.05	80.05	80.05	0
1729801560	80.05	0	0.00	80.05	80.05	80.05	0
1729715160	80.05	-1.05	-1.29	80.05	80.05	80.05	10
1729628760	81.099999	0	0.00	81.099999	81.099999	81.099999	0
1729542360	81.099999	1.1	1.37	81.099999	81.099999	81.099999	8
1729283160	80	0	0.00	80	80	80	0
1729196760	80	0.16	0.20	80	80	80	28
1729110360	79.84	0	0.00	79.84	79.84	79.84	0
1729023960	79.84	1.66	2.12	79.84	79.84	79.84	40
1728937620	78.18	0.21	0.27	78.18	78.18	78.18	30
1728678360	77.97	0	0.00	77.97	77.97	77.97	0
1728591960	77.97	0.2	0.26	77.97	77.97	77.97	35
1728505560	77.77	1.2	1.57	77.77	77.77	77.77	11
1728419160	76.569999	0	0.00	76.569999	76.569999	76.569999	0
1728332760	76.569999	2.03	2.72	76.569999	76.569999	76.569999	7
1728073620	74.54	0	0.00	74.54	74.54	74.54	0
1727987220	74.54	0	0.00	74.54	74.54	74.54	0
1727900820	74.54	-2.43	-3.16	74.54	74.54	74.54	22
1727814420	76.97	4.14	5.68	76.97	76.97	76.97	2
1727728020	72.83	0	0.00	72.83	72.83	72.83	0
1727468820	72.83	0	0.00	72.83	72.83	72.83	0
1727382420	72.83	0	0.00	72.83	72.83	72.83	0
1727296020	72.83	0	0.00	72.83	72.83	72.83	0
1727209620	72.83	0	0.00	72.83	72.83	72.83	0
1727123220	72.83	0	0.00	72.83	72.83	72.83	0
1726864020	72.83	0	0.00	72.83	72.83	72.83	0
1726777620	72.83	0	0.00	72.83	72.83	72.83	0
1726691220	72.83	-0.16	-0.22	72.83	72.83	72.83	1
1726604760	72.989999	0	0.00	72.989999	72.989999	72.989999	0
1726518360	72.989999	0	0.00	72.989999	72.989999	72.989999	0
1726259160	72.989999	2.35	3.33	72.989999	72.989999	72.989999	17
1726172760	70.64	1.11	1.60	70.64	70.64	70.64	3

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