ARK Invest UCITS ICAV (AAKG)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915220 | 4.2755 | 0 | 0.00 | 4.2755 | 4.2755 | 4.2755 | 0 |
| 1718828820 | 4.2755 | 0.09 | 2.13 | 4.2295 | 4.2755 | 4.2295 | 11 |
| 1718742360 | 4.1864999 | -0.19 | -4.33 | 4.2729999 | 4.2729999 | 4.1864999 | 317 |
| 1718656020 | 4.376 | -0.07 | -1.51 | 4.356 | 4.3795 | 4.356 | 506 |
| 1718396820 | 4.4429999 | -0.12 | -2.56 | 4.5245 | 4.5245 | 4.4429999 | 2625 |
| 1718310420 | 4.5595 | 0 | 0.01 | 4.5595 | 4.5595 | 4.5595 | 71 |
| 1718224020 | 4.559 | 0.18 | 4.02 | 4.4444999 | 4.559 | 4.4444999 | 1164 |
| 1718137620 | 4.383 | 0.02 | 0.42 | 4.3659999 | 4.383 | 4.364 | 8150 |
| 1718051220 | 4.3644999 | -0.09 | -1.94 | 4.3575 | 4.368 | 4.296 | 1092 |
| 1717792020 | 4.4509999 | -0.08 | -1.75 | 4.529 | 4.529 | 4.4509999 | 217 |
| 1717705620 | 4.5305 | 0.19 | 4.39 | 4.53 | 4.5305 | 4.486 | 610 |
| 1717619220 | 4.34 | 0.06 | 1.41 | 4.3595 | 4.3595 | 4.34 | 596 |
| 1717532820 | 4.2794999 | -0.01 | -0.22 | 4.2455 | 4.2794999 | 4.2455 | 26 |
| 1717446420 | 4.2889999 | 0.07 | 1.55 | 4.271 | 4.293 | 4.255 | 16856 |
| 1717187220 | 4.2234999 | -0.03 | -0.81 | 4.2234999 | 4.2234999 | 4.2234999 | 270 |
| 1717100820 | 4.258 | 0.02 | 0.45 | 4.2445 | 4.2675 | 4.2445 | 231 |
| 1717014420 | 4.239 | -0.2 | -4.40 | 4.3765 | 4.3765 | 4.239 | 4270 |
| 1716927960 | 4.434 | 0 | 0.00 | 4.434 | 4.434 | 4.434 | 0 |
| 1716841560 | 4.434 | -0.02 | -0.36 | 4.4135 | 4.434 | 4.4135 | 290 |
| 1716582420 | 4.45 | -0.03 | -0.71 | 4.4725 | 4.4725 | 4.448 | 590 |
| 1716496020 | 4.482 | 0.01 | 0.12 | 4.567 | 4.6055 | 4.4345 | 925 |
| 1716409620 | 4.4764999 | -0.06 | -1.37 | 4.5389999 | 4.5389999 | 4.4695 | 1105 |
| 1716323160 | 4.5385 | -0.03 | -0.61 | 4.558 | 4.558 | 4.5 | 2601 |
| 1716236760 | 4.5664999 | -0 | -0.10 | 4.5614999 | 4.5664999 | 4.5614999 | 300 |
| 1715977620 | 4.571 | -0.06 | -1.38 | 4.5599999 | 4.5759999 | 4.5389999 | 7050 |
| 1715891220 | 4.635 | -0.03 | -0.66 | 4.5995 | 4.641 | 4.5995 | 669 |
| 1715804820 | 4.666 | -0.09 | -1.86 | 4.6805 | 4.6805 | 4.6355 | 4907 |
| 1715718420 | 4.7545 | 0.17 | 3.67 | 4.563 | 4.766 | 4.563 | 1843 |
| 1715631960 | 4.586 | 0.23 | 5.27 | 4.3404999 | 4.586 | 4.3175 | 2270 |
| 1715372820 | 4.3564999 | 0.08 | 1.88 | 4.3899999 | 4.393 | 4.3564999 | 620 |
| 1715286420 | 4.276 | -0.11 | -2.60 | 4.3365 | 4.3365 | 4.2305 | 1229 |
| 1715200020 | 4.3899999 | -0.02 | -0.53 | 4.4029999 | 4.4029999 | 4.3899999 | 6388 |
| 1715113620 | 4.4135 | -0.03 | -0.71 | 4.4705 | 4.4705 | 4.4135 | 3578 |
| 1715027220 | 4.445 | 0.05 | 1.21 | 4.3955 | 4.445 | 4.37 | 1351 |
| 1714768020 | 4.392 | 0.19 | 4.56 | 4.2465 | 4.392 | 4.2465 | 2412 |
| 1714681560 | 4.2005 | 0.12 | 3.03 | 4.223 | 4.2314999 | 4.1845 | 1217 |
| 1714508820 | 4.077 | -0.08 | -1.96 | 4.1565 | 4.1565 | 4.077 | 2500 |
| 1714422420 | 4.1585 | 0.12 | 2.89 | 4.078 | 4.1585 | 4.0625 | 1174 |
| 1714163220 | 4.0415 | 0.03 | 0.76 | 4.0199999 | 4.048 | 3.996 | 2030 |
| 1714076820 | 4.011 | -0.25 | -5.85 | 4.144 | 4.144 | 3.999 | 2455 |
| 1713990420 | 4.26 | -0.03 | -0.79 | 4.26 | 4.26 | 4.26 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
