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 |
|---|---|---|---|---|---|---|---|
| 1721420820 | 75.75 | 0 | 0.00 | 75.75 | 75.75 | 75.75 | 0 |
| 1721334420 | 75.75 | 0 | 0.00 | 75.75 | 75.75 | 75.75 | 0 |
| 1721248020 | 75.75 | -0.88 | -1.15 | 75.75 | 75.75 | 75.75 | 4 |
| 1721161560 | 76.63 | 4.07 | 5.61 | 76.63 | 76.63 | 76.63 | 60 |
| 1721075160 | 72.56 | 0 | 0.00 | 72.56 | 72.56 | 72.56 | 0 |
| 1720815960 | 72.56 | -1.12 | -1.52 | 72.56 | 72.56 | 72.56 | 2 |
| 1720729620 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1720643220 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1720556820 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1720470420 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1720211220 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1720124820 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1720038420 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1719952020 | 73.68 | 0.02 | 0.03 | 73.25 | 73.68 | 73.25 | 57 |
| 1719865620 | 73.66 | 0.3 | 0.41 | 73.66 | 73.66 | 73.66 | 2 |
| 1719606420 | 73.36 | 1.95 | 2.73 | 73.36 | 73.36 | 73.36 | 13 |
| 1719520020 | 71.41 | 0.67 | 0.95 | 71.41 | 71.41 | 71.41 | 2 |
| 1719433560 | 70.739999 | 0 | 0.00 | 70.739999 | 70.739999 | 70.739999 | 0 |
| 1719347160 | 70.739999 | -0.01 | -0.01 | 71.239999 | 71.239999 | 70.739999 | 115 |
| 1719260820 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1719001620 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1718915220 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1718828820 | 70.75 | -0.47 | -0.66 | 70.75 | 70.75 | 70.75 | 30 |
| 1718742420 | 71.22 | 0 | 0.00 | 71.22 | 71.22 | 71.22 | 0 |
| 1718656020 | 71.22 | -0.26 | -0.36 | 71.22 | 71.22 | 71.22 | 50 |
| 1718396820 | 71.48 | -0.49 | -0.68 | 71.48 | 71.48 | 71.48 | 32 |
| 1718310420 | 71.97 | 0.44 | 0.62 | 71.97 | 71.97 | 71.97 | 5 |
| 1718224020 | 71.53 | 0 | 0.00 | 71.53 | 71.53 | 71.53 | 0 |
| 1718137620 | 71.53 | -0.31 | -0.43 | 71.53 | 71.53 | 71.53 | 50 |
| 1718051220 | 71.84 | 0.7 | 0.98 | 70.8 | 71.84 | 70.8 | 141 |
| 1717792020 | 71.14 | 0 | 0.00 | 71.14 | 71.14 | 71.14 | 0 |
| 1717705620 | 71.14 | 1.25 | 1.79 | 70.65 | 71.14 | 70.65 | 20 |
| 1717619220 | 69.89 | 0.39 | 0.56 | 69.89 | 69.89 | 69.89 | 10 |
| 1717532820 | 69.5 | 0.22 | 0.32 | 69.5 | 69.5 | 69.5 | 10 |
| 1717446420 | 69.28 | -0.72 | -1.03 | 68.34 | 69.28 | 68.34 | 24 |
| 1717187220 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1717100820 | 70 | -0.43 | -0.61 | 69.78 | 70 | 69.78 | 30 |
| 1717014420 | 70.43 | 0 | 0.00 | 70.43 | 70.43 | 70.43 | 0 |
| 1716928020 | 70.43 | 0.69 | 0.99 | 70.43 | 70.43 | 70.43 | 7 |
| 1716841620 | 69.739999 | 0 | 0.00 | 69.739999 | 69.739999 | 69.739999 | 0 |
| 1716582420 | 69.739999 | -1.24 | -1.75 | 69.739999 | 69.739999 | 69.739999 | 27 |
| 1716496020 | 70.98 | -0.34 | -0.48 | 70.98 | 70.98 | 70.98 | 20 |
| 1716409620 | 71.319999 | 0 | 0.00 | 71.319999 | 71.319999 | 71.319999 | 0 |
| 1716323220 | 71.319999 | 0 | 0.00 | 71.319999 | 71.319999 | 71.319999 | 0 |
| 1716236820 | 71.319999 | 0 | 0.00 | 71.319999 | 71.319999 | 71.319999 | 0 |
| 1715977620 | 71.319999 | -0.08 | -0.11 | 71.319999 | 71.319999 | 71.319999 | 5 |
| 1715891220 | 71.4 | 1.19 | 1.69 | 71.33 | 71.4 | 71.33 | 176 |
| 1715804820 | 70.209999 | 0 | 0.00 | 70.209999 | 70.209999 | 70.209999 | 0 |
| 1715718420 | 70.209999 | 2.01 | 2.95 | 70.209999 | 70.209999 | 70.209999 | 2 |
| 1715631960 | 68.2 | -0.65 | -0.94 | 68.2 | 68.2 | 68.2 | 30 |
| 1715372820 | 68.849999 | -1.82 | -2.58 | 68.849999 | 68.849999 | 68.849999 | 206 |
| 1715286360 | 70.67 | 0 | 0.00 | 70.67 | 70.67 | 70.67 | 0 |
| 1715199960 | 70.67 | 0 | 0.00 | 70.67 | 70.67 | 70.67 | 0 |
| 1715113560 | 70.67 | 0 | 0.00 | 70.67 | 70.67 | 70.67 | 0 |
| 1715027160 | 70.67 | 0 | 0.00 | 70.67 | 70.67 | 70.67 | 0 |
| 1714767960 | 70.67 | 0 | 0.00 | 70.67 | 70.67 | 70.67 | 0 |
| 1714681560 | 70.67 | 0.8 | 1.14 | 70.67 | 70.67 | 70.67 | 3 |
| 1714508820 | 69.87 | -0.52 | -0.74 | 69.87 | 69.87 | 69.87 | 5 |
| 1714422420 | 70.39 | 0 | 0.00 | 70.39 | 70.39 | 70.39 | 0 |
| 1714163220 | 70.39 | 0 | 0.00 | 70.39 | 70.39 | 70.39 | 0 |
| 1714076820 | 70.39 | 1.84 | 2.68 | 70.39 | 70.39 | 70.39 | 65 |
| 1713990360 | 68.55 | 0 | 0.00 | 68.55 | 68.55 | 68.55 | 0 |
| 1713903960 | 68.55 | 0 | 0.00 | 68.55 | 68.55 | 68.55 | 0 |
| 1713817560 | 68.55 | -0.59 | -0.85 | 68.55 | 68.55 | 68.55 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
