ARK ETF Trust (09KC)
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 |
|---|---|---|---|---|---|---|---|
| 1733952420 | 111.24 | 3.24 | 3.00 | 107.82 | 111.24 | 107.82 | 125 |
| 1733866020 | 108 | -2 | -1.82 | 108.52 | 108.52 | 108 | 37 |
| 1733779620 | 110 | -1.82 | -1.63 | 111.6 | 111.6 | 109.62 | 144 |
| 1733520420 | 111.82 | 3.2 | 2.95 | 107.68 | 111.82 | 107.68 | 40 |
| 1733434020 | 108.62 | 4.04 | 3.86 | 108.62 | 108.62 | 108.62 | 5 |
| 1733347620 | 104.58 | 0 | 0.00 | 104.58 | 104.58 | 104.58 | 0 |
| 1733261220 | 104.58 | 0 | 0.00 | 104.58 | 104.58 | 104.58 | 0 |
| 1733174820 | 104.58 | 2.58 | 2.53 | 101.26 | 104.58 | 101.26 | 22 |
| 1732915620 | 102 | 1.06 | 1.05 | 102 | 102 | 102 | 58 |
| 1732829220 | 100.94 | 0 | 0.00 | 100.94 | 100.94 | 100.94 | 0 |
| 1732742820 | 100.94 | -2.28 | -2.21 | 100.94 | 100.94 | 100.94 | 100 |
| 1732656420 | 103.22 | 0 | 0.00 | 103.22 | 103.22 | 103.22 | 0 |
| 1732570020 | 103.22 | -0.24 | -0.23 | 103.22 | 103.22 | 103.22 | 130 |
| 1732310820 | 103.46 | 2.74 | 2.72 | 103.46 | 103.46 | 103.46 | 1 |
| 1732224420 | 100.72 | 0 | 0.00 | 100.72 | 100.72 | 100.72 | 0 |
| 1732138020 | 100.72 | 2.57 | 2.62 | 102.24 | 102.24 | 100.72 | 52 |
| 1732051620 | 98.15 | 0 | 0.00 | 98.15 | 98.15 | 98.15 | 0 |
| 1731965220 | 98.15 | 1.93 | 2.01 | 98.01 | 98.15 | 98.01 | 15 |
| 1731705960 | 96.22 | 8.43 | 9.60 | 96.22 | 96.22 | 96.22 | 100 |
| 1731619560 | 87.79 | 0 | 0.00 | 87.79 | 87.79 | 87.79 | 0 |
| 1731533160 | 87.79 | 0 | 0.00 | 87.79 | 87.79 | 87.79 | 0 |
| 1731446760 | 87.79 | 0 | 0.00 | 87.79 | 87.79 | 87.79 | 0 |
| 1731360360 | 87.79 | 0 | 0.00 | 87.79 | 87.79 | 87.79 | 0 |
| 1731101160 | 87.79 | 0 | 0.00 | 87.79 | 87.79 | 87.79 | 0 |
| 1731014760 | 87.79 | 7.14 | 8.85 | 87.79 | 87.79 | 87.79 | 30 |
| 1730928360 | 80.65 | 0 | 0.00 | 80.65 | 80.65 | 80.65 | 0 |
| 1730841960 | 80.65 | 0 | 0.00 | 80.65 | 80.65 | 80.65 | 0 |
| 1730755560 | 80.65 | 0 | 0.00 | 80.65 | 80.65 | 80.65 | 0 |
| 1730496360 | 80.65 | -2.7 | -3.24 | 80.65 | 80.65 | 80.65 | 2 |
| 1730409960 | 83.349999 | 0 | 0.00 | 83.349999 | 83.349999 | 83.349999 | 0 |
| 1730323560 | 83.349999 | 1.25 | 1.52 | 83.349999 | 83.349999 | 83.349999 | 12 |
| 1730237160 | 82.099999 | 0 | 0.00 | 82.099999 | 82.099999 | 82.099999 | 0 |
| 1730150760 | 82.099999 | 2.05 | 2.56 | 82.099999 | 82.099999 | 82.099999 | 10 |
| 1729887960 | 80.05 | 0 | 0.00 | 80.05 | 80.05 | 80.05 | 0 |
| 1729801560 | 80.05 | 0 | 0.00 | 80.05 | 80.05 | 80.05 | 0 |
| 1729715160 | 80.05 | -1.05 | -1.29 | 80.05 | 80.05 | 80.05 | 10 |
| 1729628760 | 81.099999 | 0 | 0.00 | 81.099999 | 81.099999 | 81.099999 | 0 |
| 1729542360 | 81.099999 | 1.1 | 1.37 | 81.099999 | 81.099999 | 81.099999 | 8 |
| 1729283160 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1729196760 | 80 | 0.16 | 0.20 | 80 | 80 | 80 | 28 |
| 1729110360 | 79.84 | 0 | 0.00 | 79.84 | 79.84 | 79.84 | 0 |
| 1729023960 | 79.84 | 1.66 | 2.12 | 79.84 | 79.84 | 79.84 | 40 |
| 1728937620 | 78.18 | 0.21 | 0.27 | 78.18 | 78.18 | 78.18 | 30 |
| 1728678360 | 77.97 | 0 | 0.00 | 77.97 | 77.97 | 77.97 | 0 |
| 1728591960 | 77.97 | 0.2 | 0.26 | 77.97 | 77.97 | 77.97 | 35 |
| 1728505560 | 77.77 | 1.2 | 1.57 | 77.77 | 77.77 | 77.77 | 11 |
| 1728419160 | 76.569999 | 0 | 0.00 | 76.569999 | 76.569999 | 76.569999 | 0 |
| 1728332760 | 76.569999 | 2.03 | 2.72 | 76.569999 | 76.569999 | 76.569999 | 7 |
| 1728073620 | 74.54 | 0 | 0.00 | 74.54 | 74.54 | 74.54 | 0 |
| 1727987220 | 74.54 | 0 | 0.00 | 74.54 | 74.54 | 74.54 | 0 |
| 1727900820 | 74.54 | -2.43 | -3.16 | 74.54 | 74.54 | 74.54 | 22 |
| 1727814420 | 76.97 | 4.14 | 5.68 | 76.97 | 76.97 | 76.97 | 2 |
| 1727728020 | 72.83 | 0 | 0.00 | 72.83 | 72.83 | 72.83 | 0 |
| 1727468820 | 72.83 | 0 | 0.00 | 72.83 | 72.83 | 72.83 | 0 |
| 1727382420 | 72.83 | 0 | 0.00 | 72.83 | 72.83 | 72.83 | 0 |
| 1727296020 | 72.83 | 0 | 0.00 | 72.83 | 72.83 | 72.83 | 0 |
| 1727209620 | 72.83 | 0 | 0.00 | 72.83 | 72.83 | 72.83 | 0 |
| 1727123220 | 72.83 | 0 | 0.00 | 72.83 | 72.83 | 72.83 | 0 |
| 1726864020 | 72.83 | 0 | 0.00 | 72.83 | 72.83 | 72.83 | 0 |
| 1726777620 | 72.83 | 0 | 0.00 | 72.83 | 72.83 | 72.83 | 0 |
| 1726691220 | 72.83 | -0.16 | -0.22 | 72.83 | 72.83 | 72.83 | 1 |
| 1726604760 | 72.989999 | 0 | 0.00 | 72.989999 | 72.989999 | 72.989999 | 0 |
| 1726518360 | 72.989999 | 0 | 0.00 | 72.989999 | 72.989999 | 72.989999 | 0 |
| 1726259160 | 72.989999 | 2.35 | 3.33 | 72.989999 | 72.989999 | 72.989999 | 17 |
| 1726172760 | 70.64 | 1.11 | 1.60 | 70.64 | 70.64 | 70.64 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
