ARK ETF Trust (09KC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736544420 | 109.16 | 0 | 0.00 | 109.16 | 109.16 | 109.16 | 0 |
| 1736458020 | 109.16 | 0 | 0.00 | 109.16 | 109.16 | 109.16 | 0 |
| 1736371620 | 109.16 | 0 | 0.00 | 109.16 | 109.16 | 109.16 | 0 |
| 1736285220 | 109.16 | 0 | 0.00 | 109.16 | 109.16 | 109.16 | 0 |
| 1736198820 | 109.16 | 3.58 | 3.39 | 109.16 | 109.16 | 109.16 | 15 |
| 1735939620 | 105.58 | -0.32 | -0.30 | 105.58 | 105.58 | 105.58 | 25 |
| 1735853220 | 105.9 | -0.18 | -0.17 | 105.9 | 105.9 | 105.9 | 1 |
| 1735594020 | 106.08 | -2.62 | -2.41 | 106.08 | 106.08 | 106.08 | 26 |
| 1735334820 | 108.7 | 2.32 | 2.18 | 108.9 | 108.9 | 108.7 | 41 |
| 1734989220 | 106.38 | 3.54 | 3.44 | 107.58 | 107.58 | 106.38 | 45 |
| 1734730020 | 102.84 | -6.28 | -5.76 | 104.42 | 104.42 | 102.84 | 210 |
| 1734643620 | 109.12 | -0.12 | -0.11 | 109.12 | 109.12 | 109.12 | 10 |
| 1734557220 | 109.24 | -2.68 | -2.39 | 109.24 | 109.24 | 109.24 | 200 |
| 1734470820 | 111.92 | 0 | 0.00 | 111.92 | 111.92 | 111.92 | 0 |
| 1734384420 | 111.92 | 0.68 | 0.61 | 111.92 | 111.92 | 111.92 | 40 |
| 1734125220 | 111.24 | 0 | 0.00 | 111.24 | 111.24 | 111.24 | 0 |
| 1734038820 | 111.24 | 0 | 0.00 | 111.24 | 111.24 | 111.24 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
