ARK Innovation ETF (09KB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 41.625 | -0.9 | -2.12 | 42.85 | 42.85 | 41.5 | 1615 |
| 1727728020 | 42.525 | 0.3 | 0.71 | 42.57 | 42.57 | 42.36 | 87 |
| 1727468760 | 42.225 | 0 | 0.00 | 42.225 | 42.225 | 42.225 | 0 |
| 1727382360 | 42.225 | 0 | 0.00 | 42.225 | 42.225 | 42.225 | 0 |
| 1727295960 | 42.225 | 0.12 | 0.29 | 42.225 | 42.225 | 42.225 | 45 |
| 1727209560 | 42.104999 | 0 | 0.00 | 42.104999 | 42.104999 | 42.104999 | 0 |
| 1727123160 | 42.104999 | 0.1 | 0.25 | 42.104999 | 42.104999 | 42.104999 | 3 |
| 1726864020 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1726777620 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1726691220 | 42 | 0.45 | 1.07 | 41.25 | 42 | 41.185 | 195 |
| 1726604760 | 41.555 | 0.98 | 2.40 | 41.28 | 41.9 | 41.28 | 206 |
| 1726518420 | 40.58 | 0.41 | 1.02 | 40.9 | 40.9 | 40.58 | 311 |
| 1726259160 | 40.17 | 0 | 0.00 | 40.17 | 40.17 | 40.17 | 0 |
| 1726172760 | 40.17 | 1.38 | 3.54 | 40.08 | 40.17 | 40.08 | 530 |
| 1726086360 | 38.795 | 0.41 | 1.05 | 38.75 | 38.795 | 38.75 | 59 |
| 1726000020 | 38.39 | 0 | 0.00 | 38.39 | 38.39 | 38.39 | 0 |
| 1725913620 | 38.39 | -0.26 | -0.66 | 38 | 38.39 | 38 | 41 |
| 1725654360 | 38.645 | 0 | 0.00 | 38.645 | 38.645 | 38.645 | 0 |
| 1725567960 | 38.645 | -0.45 | -1.15 | 38.645 | 38.645 | 38.645 | 11 |
| 1725481560 | 39.095 | 0 | 0.00 | 39.095 | 39.095 | 39.095 | 0 |
| 1725395160 | 39.095 | -1.49 | -3.66 | 40.36 | 40.36 | 39.095 | 130 |
| 1725308760 | 40.58 | 0.6 | 1.50 | 40.58 | 40.58 | 40.58 | 11 |
| 1725049560 | 39.979999 | -1.02 | -2.49 | 40.36 | 40.36 | 39.979999 | 105 |
| 1724963160 | 41 | 0.67 | 1.67 | 40.45 | 41 | 40.45 | 55 |
| 1724876820 | 40.325 | 0 | 0.00 | 40.325 | 40.325 | 40.325 | 0 |
| 1724790420 | 40.325 | -0.63 | -1.54 | 40.869999 | 40.869999 | 40.299999 | 246 |
| 1724704020 | 40.955 | 0.95 | 2.39 | 41.26 | 41.36 | 40.955 | 205 |
| 1724444820 | 40 | -0.38 | -0.93 | 40 | 40 | 40 | 8 |
| 1724358420 | 40.375 | 0 | 0.00 | 40.375 | 40.375 | 40.375 | 0 |
| 1724272020 | 40.375 | 0 | 0.00 | 40.375 | 40.375 | 40.375 | 0 |
| 1724185620 | 40.375 | 0 | 0.00 | 40.375 | 40.375 | 40.375 | 0 |
| 1724099220 | 40.375 | 0.28 | 0.71 | 39.74 | 40.375 | 39.74 | 144 |
| 1723840020 | 40.09 | 2.09 | 5.50 | 40.09 | 40.09 | 40.09 | 250 |
| 1723753620 | 38 | -0.53 | -1.36 | 38 | 38 | 38 | 30 |
| 1723667160 | 38.525 | 0.98 | 2.60 | 38.525 | 38.525 | 38.525 | 3 |
| 1723580760 | 37.549999 | 0 | 0.00 | 37.549999 | 37.549999 | 37.549999 | 0 |
| 1723494360 | 37.549999 | -0.17 | -0.44 | 37.775 | 37.775 | 37.549999 | 40 |
| 1723235220 | 37.715 | 2.11 | 5.93 | 37.97 | 38.335 | 37.715 | 216 |
| 1723148820 | 35.604999 | -1.93 | -5.13 | 35.604999 | 35.604999 | 35.604999 | 13 |
| 1723062360 | 37.53 | 0.78 | 2.12 | 37.299999 | 37.53 | 37.299999 | 275 |
| 1722975960 | 36.75 | 1.32 | 3.71 | 36.75 | 36.75 | 36.75 | 10 |
| 1722889620 | 35.435 | -4.01 | -10.15 | 34.685 | 35.7 | 34.685 | 296 |
| 1722630360 | 39.44 | -0.53 | -1.31 | 39.44 | 39.44 | 39.44 | 1 |
| 1722544020 | 39.965 | -2.14 | -5.08 | 42.575 | 42.575 | 39.965 | 63 |
| 1722457560 | 42.104999 | 0.22 | 0.53 | 42.104999 | 42.104999 | 42.104999 | 25 |
| 1722371220 | 41.885 | -0.77 | -1.79 | 42.244999 | 42.244999 | 41.885 | 14 |
| 1722284760 | 42.65 | 0.68 | 1.63 | 42.14 | 42.65 | 42.14 | 117 |
| 1722025620 | 41.965 | 1.15 | 2.82 | 42.174999 | 42.174999 | 41.965 | 149 |
| 1721939160 | 40.815 | -1.08 | -2.57 | 40.815 | 40.815 | 40.815 | 4 |
| 1721852820 | 41.89 | -1.58 | -3.62 | 42.08 | 42.115 | 41.89 | 571 |
| 1721766420 | 43.465 | -0.3 | -0.69 | 43.465 | 43.465 | 43.465 | 34 |
| 1721677800 | 43.765 | 1.07 | 2.51 | 43.2 | 43.765 | 42.835 | 39 |
| 1721420760 | 42.695 | -1.96 | -4.39 | 42.549999 | 42.695 | 42.549999 | 38 |
| 1721334360 | 44.655 | 0.26 | 0.57 | 44.655 | 44.655 | 44.655 | 120 |
| 1721248020 | 44.4 | -0.73 | -1.61 | 44.055 | 44.4 | 44.055 | 49 |
| 1721161560 | 45.125 | 1.32 | 3.00 | 45 | 45.125 | 45 | 180 |
| 1721075160 | 43.81 | 0.86 | 2.00 | 43.81 | 43.81 | 43.81 | 115 |
| 1720815960 | 42.95 | -0.55 | -1.26 | 41.85 | 42.95 | 41.85 | 287 |
| 1720729560 | 43.5 | 1.67 | 3.99 | 42.67 | 43.5 | 42.67 | 64 |
| 1720643220 | 41.83 | 1.09 | 2.68 | 42.34 | 42.479999 | 41.83 | 186 |
| 1720556760 | 40.74 | -1.64 | -3.86 | 40.74 | 40.74 | 40.74 | 10 |
| 1720470360 | 42.375 | 0.17 | 0.41 | 42.13 | 42.375 | 42.13 | 127 |
| 1720211220 | 42.2 | 0.48 | 1.15 | 41.555 | 42.2 | 41.525 | 320 |
| 1720124820 | 41.72 | -0.5 | -1.18 | 42.03 | 42.03 | 41.72 | 405 |
| 1720038420 | 42.22 | 1.08 | 2.63 | 41.82 | 42.22 | 41.82 | 62 |
| 1719952020 | 41.14 | -0.22 | -0.53 | 41.14 | 41.14 | 41.14 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
