ARK ETF Trust Historical Data - 09KD | 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 (09KD)
ARK ETF Trust (09KD) Historical

ARK ETF Trust (09KD)

26.365

0.00

( 0.00% )

Updated: 12:22:06

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
1721420760	26.365	0	0.00	26.365	26.365	26.365	0
1721334360	26.365	-0.74	-2.71	26.365	26.365	26.365	8
1721247960	27.1	0	0.00	27.1	27.1	27.1	0
1721161560	27.1	1.73	6.80	26.725	27.1	26.725	165
1721075160	25.375	0	0.00	25.375	25.375	25.375	0
1720815960	25.375	-0.45	-1.74	25.375	25.375	25.375	4
1720729560	25.825	0	0.02	25.425	25.825	25.425	74
1720643220	25.82	0	0.00	25.82	25.82	25.82	0
1720556820	25.82	0	0.00	25.82	25.82	25.82	0
1720470420	25.82	0	0.00	25.82	25.82	25.82	0
1720211220	25.82	0	0.00	25.82	25.82	25.82	0
1720124820	25.82	-0.06	-0.21	25.82	25.82	25.82	3
1720038420	25.875	0.15	0.56	25.875	25.875	25.875	195
1719952020	25.73	0	0.00	25.73	25.73	25.73	0
1719865620	25.73	0.2	0.76	25.73	25.73	25.73	15
1719606420	25.535	0	0.00	25.535	25.535	25.535	0
1719520020	25.535	0	0.00	25.535	25.535	25.535	0
1719433620	25.535	0.25	1.01	25.535	25.535	25.535	10
1719347220	25.28	0	0.00	25.28	25.28	25.28	0
1719260820	25.28	-0.22	-0.86	25.28	25.28	25.28	300
1719001620	25.5	0	0.00	25.5	25.5	25.5	0
1718915220	25.5	0	0.00	25.5	25.5	25.5	0
1718828820	25.5	0.07	0.28	25.5	25.5	25.5	13
1718742420	25.43	0	0.00	25.43	25.43	25.43	0
1718656020	25.43	-0.01	-0.04	25.585	25.59	25.43	190
1718396820	25.44	-0.58	-2.21	25.44	25.44	25.44	48
1718310420	26.015	0	0.00	26.015	26.015	26.015	0
1718224020	26.015	0.43	1.66	26.015	26.015	26.015	15
1718137620	25.59	0	0.00	25.59	25.59	25.59	0
1718051220	25.59	0.25	0.97	25.59	25.59	25.59	235
1717792020	25.345	0.34	1.38	25.345	25.345	25.345	25
1717705620	25	0	0.00	25	25	25	0
1717619220	25	0.55	2.25	24.745	25	24.745	45
1717532820	24.45	0	0.00	24.45	24.45	24.45	0
1717446420	24.45	0.03	0.12	24.45	24.45	24.45	50
1717187220	24.42	-0.89	-3.52	24.595	24.595	24.4	1394
1717100760	25.31	0	0.00	25.31	25.31	25.31	0
1717014360	25.31	0	0.00	25.31	25.31	25.31	0
1716927960	25.31	0	0.00	25.31	25.31	25.31	0
1716841560	25.31	-0.61	-2.35	25.31	25.31	25.31	52
1716582420	25.92	0	0.00	25.92	25.92	25.92	0
1716496020	25.92	0	0.00	25.92	25.92	25.92	0
1716409620	25.92	0.24	0.91	25.92	25.92	25.92	75
1716323160	25.685	0	0.00	25.685	25.685	25.685	0
1716236760	25.685	-0.06	-0.23	25.685	25.685	25.685	25
1715977620	25.745	-0.09	-0.33	25.745	25.745	25.745	15
1715891220	25.83	0.53	2.09	25.83	25.83	25.83	50
1715804820	25.3	0	0.00	25.3	25.3	25.3	0
1715718420	25.3	0	0.00	25.3	25.3	25.3	0
1715632020	25.3	0	0.00	25.3	25.3	25.3	0
1715372820	25.3	0.03	0.12	25.3	25.3	25.3	70
1715286420	25.27	0	0.00	25.27	25.27	25.27	0
1715200020	25.27	0	0.00	25.27	25.27	25.27	0
1715113620	25.27	0	0.00	25.27	25.27	25.27	0
1715027220	25.27	0	0.00	25.27	25.27	25.27	0
1714768020	25.27	0	0.00	25.27	25.27	25.27	0
1714681620	25.27	0	0.00	25.27	25.27	25.27	0
1714508820	25.27	0	0.00	25.27	25.27	25.27	0
1714422420	25.27	0	0.00	25.27	25.27	25.27	0
1714163220	25.27	0	0.00	25.27	25.27	25.27	0
1714076820	25.27	-0.55	-2.13	25.27	25.27	25.27	50
1713990420	25.82	0.77	3.05	25.82	25.82	25.82	20
1713903960	25.055	0	0.00	25.055	25.055	25.055	0
1713817560	25.055	0.04	0.16	25.275	25.275	25.055	75

Societe Generale Effekten

Vontobel Financial Produ...

Liberty Defense

Neuberger Berman Short D...

BriQ Properties REIC

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