ARK ETF More Historical Data - 09KC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

09KC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 12 2024	111.24	0.00	0.00%	111.24	111.24	111.24	0
Dec 11 2024	111.24	3.24	3.00%	107.82	111.24	107.82	125
Dec 10 2024	108.00	-2.00	-1.82%	108.52	108.52	108.00	37
Dec 09 2024	110.00	-1.82	-1.63%	111.60	111.60	109.62	144
Dec 06 2024	111.82	3.20	2.95%	107.68	111.82	107.68	40
Dec 05 2024	108.62	4.04	3.86%	108.62	108.62	108.62	5
Dec 04 2024	104.58	0.00	0.00%	104.58	104.58	104.58	0
Dec 03 2024	104.58	0.00	0.00%	104.58	104.58	104.58	0
Dec 02 2024	104.58	2.58	2.53%	101.26	104.58	101.26	22
Nov 29 2024	102.00	1.06	1.05%	102.00	102.00	102.00	58
Nov 28 2024	100.94	0.00	0.00%	100.94	100.94	100.94	0
Nov 27 2024	100.94	-2.28	-2.21%	100.94	100.94	100.94	100
Nov 26 2024	103.22	0.00	0.00%	103.22	103.22	103.22	0
Nov 25 2024	103.22	-0.24	-0.23%	103.22	103.22	103.22	130
Nov 22 2024	103.46	2.74	2.72%	103.46	103.46	103.46	1
Nov 21 2024	100.72	0.00	0.00%	100.72	100.72	100.72	0
Nov 20 2024	100.72	2.57	2.62%	102.24	102.24	100.72	52
Nov 19 2024	98.15	0.00	0.00%	98.15	98.15	98.15	0
Nov 18 2024	98.15	1.93	2.01%	98.01	98.15	98.01	15
Nov 15 2024	96.22	8.43	9.60%	96.22	96.22	96.22	100
Nov 14 2024	87.79	0.00	0.00%	87.79	87.79	87.79	0
Nov 13 2024	87.79	0.00	0.00%	87.79	87.79	87.79	0
Nov 12 2024	87.79	0.00	0.00%	87.79	87.79	87.79	0
Nov 11 2024	87.79	0.00	0.00%	87.79	87.79	87.79	0
Nov 08 2024	87.79	0.00	0.00%	87.79	87.79	87.79	0
Nov 07 2024	87.79	7.14	8.85%	87.79	87.79	87.79	30
Nov 06 2024	80.65	0.00	0.00%	80.65	80.65	80.65	0
Nov 05 2024	80.65	0.00	0.00%	80.65	80.65	80.65	0
Nov 04 2024	80.65	0.00	0.00%	80.65	80.65	80.65	0
Nov 01 2024	80.65	-2.70	-3.24%	80.65	80.65	80.65	2
Oct 31 2024	83.35	0.00	0.00%	83.35	83.35	83.35	0
Oct 30 2024	83.35	1.25	1.52%	83.35	83.35	83.35	12
Oct 29 2024	82.10	0.00	0.00%	82.10	82.10	82.10	0
Oct 28 2024	82.10	2.05	2.56%	82.10	82.10	82.10	10
Oct 25 2024	80.05	0.00	0.00%	80.05	80.05	80.05	0
Oct 24 2024	80.05	0.00	0.00%	80.05	80.05	80.05	0
Oct 23 2024	80.05	-1.05	-1.29%	80.05	80.05	80.05	10
Oct 22 2024	81.10	0.00	0.00%	81.10	81.10	81.10	0
Oct 21 2024	81.10	1.10	1.37%	81.10	81.10	81.10	8
Oct 18 2024	80.00	0.00	0.00%	80.00	80.00	80.00	0
Oct 17 2024	80.00	0.16	0.20%	80.00	80.00	80.00	28
Oct 16 2024	79.84	0.00	0.00%	79.84	79.84	79.84	0
Oct 15 2024	79.84	1.66	2.12%	79.84	79.84	79.84	40
Oct 14 2024	78.18	0.21	0.27%	78.18	78.18	78.18	30
Oct 11 2024	77.97	0.00	0.00%	77.97	77.97	77.97	0
Oct 10 2024	77.97	0.20	0.26%	77.97	77.97	77.97	35
Oct 09 2024	77.77	1.20	1.57%	77.77	77.77	77.77	11
Oct 08 2024	76.57	0.00	0.00%	76.57	76.57	76.57	0
Oct 07 2024	76.57	2.03	2.72%	76.57	76.57	76.57	7
Oct 04 2024	74.54	0.00	0.00%	74.54	74.54	74.54	0
Oct 03 2024	74.54	0.00	0.00%	74.54	74.54	74.54	0
Oct 02 2024	74.54	-2.43	-3.16%	74.54	74.54	74.54	22
Oct 01 2024	76.97	4.14	5.68%	76.97	76.97	76.97	2
Sep 30 2024	72.83	0.00	0.00%	72.83	72.83	72.83	0
Sep 27 2024	72.83	0.00	0.00%	72.83	72.83	72.83	0
Sep 26 2024	72.83	0.00	0.00%	72.83	72.83	72.83	0
Sep 25 2024	72.83	0.00	0.00%	72.83	72.83	72.83	0
Sep 24 2024	72.83	0.00	0.00%	72.83	72.83	72.83	0
Sep 23 2024	72.83	0.00	0.00%	72.83	72.83	72.83	0
Sep 20 2024	72.83	0.00	0.00%	72.83	72.83	72.83	0
Sep 19 2024	72.83	0.00	0.00%	72.83	72.83	72.83	0
Sep 18 2024	72.83	-0.16	-0.22%	72.83	72.83	72.83	1
Sep 17 2024	72.99	0.00	0.00%	72.99	72.99	72.99	0
Sep 16 2024	72.99	0.00	0.00%	72.99	72.99	72.99	0

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