ARK Invest UCITS ICAV Historical Data - RIZJ | 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 Invest UCITS ICAV (RIZJ)
ARK Invest UCITS ICAV (RIZJ) Historical

ARK Invest UCITS ICAV (RIZJ)

4.7795

0.1135

( 2.43% )

Updated: 13:02:11

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738186020	4.612	-0.03	-0.61	4.6875	4.7165	4.5999999	61
1738099620	4.6405	-0.05	-0.96	4.72	4.72	4.6405	92
1738013220	4.6855	-0.11	-2.20	4.758	4.758	4.597	85
1737754020	4.791	-0.03	-0.68	4.747	4.791	4.722	8
1737667620	4.824	0	0.00	4.824	4.824	4.824	0
1737581220	4.824	0.07	1.41	4.8715	4.8715	4.801	16
1737494820	4.7569999	-0.05	-1.10	4.815	4.8495	4.7569999	23
1737408420	4.8099999	0.02	0.45	4.816	4.816	4.8099999	54
1737149220	4.7885	0.03	0.59	4.838	4.8795	4.7885	18
1737062820	4.7605	0.03	0.69	4.8215	4.8215	4.7605	2
1736976420	4.728	0.09	2.03	4.696	4.8205	4.688	37
1736890020	4.634	-0.02	-0.41	4.6544999	4.6675	4.634	76
1736803620	4.6529999	0	0.00	4.6529999	4.6529999	4.6529999	0
1736544420	4.6529999	-0.01	-0.23	4.6529999	4.6529999	4.6529999	10
1736458020	4.6635	0	0.00	4.6635	4.6635	4.6635	0
1736371620	4.6635	-0.1	-2.02	4.6725	4.6725	4.6635	25
1736285220	4.7595	-0.08	-1.60	4.7915	4.7915	4.7595	69
1736198820	4.837	0.18	3.76	4.687	4.837	4.687	46
1735939620	4.6615	-0.01	-0.27	4.7295	4.7295	4.6615	2
1735853220	4.674	0.09	2.02	4.658	4.764	4.658	220
1735594020	4.5815	-0.09	-1.93	4.6689999	4.6689999	4.5815	12
1735334820	4.6715	0.07	1.50	4.679	4.679	4.6715	13
1734989220	4.6025	-0.13	-2.74	4.6784999	4.6784999	4.6025	38
1734730020	4.732	0	0.00	4.732	4.732	4.732	0
1734643620	4.732	0	0.00	4.732	4.732	4.732	0
1734557220	4.732	-0.06	-1.32	4.806	4.822	4.732	10
1734470820	4.7954999	-0.02	-0.47	4.7954999	4.7954999	4.7954999	11
1734384420	4.8179999	-0.04	-0.77	4.837	4.837	4.8179999	3
1734125220	4.8555	0	0.00	4.8555	4.8555	4.8555	0
1734038820	4.8555	-0.05	-1.00	4.94	4.94	4.8555	22
1733952420	4.9044999	-0.02	-0.47	4.9044999	4.9044999	4.9044999	5
1733866020	4.9275	-0.04	-0.87	5.021	5.021	4.9275	6
1733779620	4.9705	0.03	0.54	4.972	4.972	4.9705	7
1733520420	4.944	-0.09	-1.83	4.944	4.944	4.944	18
1733434020	5.0359999	-0.07	-1.35	5.0359999	5.0359999	5.0359999	2
1733347620	5.105	0	0.00	5.105	5.105	5.105	0
1733261220	5.105	0	0.00	5.105	5.105	5.105	0
1733174820	5.105	0.01	0.24	5.097	5.105	5.026	28
1732915620	5.093	0.04	0.87	5.069	5.093	4.979	34
1732829220	5.049	0	0.00	5.049	5.049	5.049	0
1732742820	5.049	0	0.00	5.049	5.049	5.049	0
1732656420	5.049	-0.1	-1.85	5.157	5.157	5.049	317
1732570020	5.144	0.11	2.23	5.022	5.144	5.022	20
1732310820	5.032	0.17	3.40	4.8895	5.032	4.8895	7
1732224420	4.8665	0.19	4.06	4.8665	4.8665	4.8665	21
1732138020	4.6765	0	0.00	4.6765	4.6765	4.6765	0
1732051620	4.6765	-0.08	-1.76	4.6765	4.6765	4.6765	750
1731965220	4.7605	-0.01	-0.16	4.7605	4.7605	4.7605	1
1731705960	4.768	0	0.00	4.768	4.768	4.768	0
1731619560	4.768	-0.01	-0.26	4.768	4.768	4.768	4
1731533220	4.7805	0	0.00	4.7805	4.7805	4.7805	0
1731446820	4.7805	0	0.00	4.7805	4.7805	4.7805	0
1731360420	4.7805	-0.01	-0.14	4.7765	4.7805	4.7765	5021
1731101160	4.787	0	0.00	4.787	4.787	4.787	0
1731014760	4.787	0.09	1.88	4.787	4.787	4.787	1
1730928360	4.6985	0.08	1.81	4.902	4.902	4.6985	15
1730841960	4.615	-0.01	-0.29	4.615	4.6159999	4.615	5000
1730755560	4.6285	-0.07	-1.57	4.6285	4.6285	4.6285	3
1730496360	4.7024999	0	0.00	4.7024999	4.7024999	4.7024999	0
1730409960	4.7024999	0	0.00	4.7024999	4.7024999	4.7024999	0
1730323560	4.7024999	-0.01	-0.15	4.7024999	4.7024999	4.7024999	1

ARK Invest UCITS ICAV

Aktiv Properties Adsits ...

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