ARK ETF Trust (09KD)
TG
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 |
---|---|---|---|---|---|---|---|
1738099620 | 38.88 | 0 | 0.00 | 38.88 | 38.88 | 38.88 | 0 |
1738013220 | 38.88 | 0 | 0.00 | 38.88 | 38.88 | 38.88 | 0 |
1737754020 | 38.88 | 0 | 0.00 | 38.88 | 38.88 | 38.88 | 0 |
1737667620 | 38.88 | 0.09 | 0.22 | 38.47 | 38.88 | 38.47 | 50 |
1737581220 | 38.795 | 1.01 | 2.67 | 38.795 | 38.795 | 38.795 | 15 |
1737494820 | 37.784999 | 0.21 | 0.56 | 37.784999 | 37.784999 | 37.784999 | 30 |
1737408420 | 37.575 | -0.02 | -0.04 | 37.575 | 37.575 | 37.575 | 6 |
1737149220 | 37.59 | 0.21 | 0.55 | 37.59 | 37.59 | 37.59 | 120 |
1737062820 | 37.385 | -0.03 | -0.08 | 37.385 | 37.385 | 37.385 | 75 |
1736976420 | 37.415 | 0.4 | 1.08 | 37.415 | 37.415 | 37.415 | 94 |
1736890020 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1736803620 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1736544420 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1736458020 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1736371620 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1736285220 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1736198820 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1735939620 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1735853220 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1735594020 | 37.015 | 0 | 0.00 | 37.015 | 37.015 | 37.015 | 0 |
1735334820 | 37.015 | 0.48 | 1.31 | 37.015 | 37.015 | 37.015 | 72 |
1734989220 | 36.534999 | 0.69 | 1.94 | 36.534999 | 36.534999 | 36.534999 | 220 |
1734730020 | 35.84 | -0.76 | -2.09 | 35.84 | 35.84 | 35.84 | 136 |
1734643620 | 36.604999 | -1.97 | -5.11 | 36.53 | 36.604999 | 36.53 | 32 |
1734557220 | 38.575 | 0 | 0.00 | 38.575 | 38.575 | 38.575 | 0 |
1734470820 | 38.575 | 0 | 0.00 | 38.575 | 38.575 | 38.575 | 0 |
1734384420 | 38.575 | 0 | 0.00 | 38.575 | 38.575 | 38.575 | 0 |
1734125220 | 38.575 | 0 | 0.00 | 38.575 | 38.575 | 38.575 | 0 |
1734038820 | 38.575 | 1.08 | 2.88 | 38.575 | 38.575 | 38.575 | 100 |
1733952420 | 37.494999 | -0.05 | -0.12 | 37.494999 | 37.494999 | 37.494999 | 200 |
1733866020 | 37.54 | -0.96 | -2.49 | 37.54 | 37.54 | 37.54 | 80 |
1733779620 | 38.5 | -0.87 | -2.20 | 39.119999 | 39.119999 | 38.415 | 92 |
1733520420 | 39.365 | 2.75 | 7.51 | 37.955 | 39.365 | 37.955 | 120 |
1733434020 | 36.615 | 0 | 0.00 | 36.615 | 36.615 | 36.615 | 0 |
1733347620 | 36.615 | 0 | 0.00 | 36.615 | 36.615 | 36.615 | 0 |
1733261220 | 36.615 | 0 | 0.00 | 36.615 | 36.615 | 36.615 | 0 |
1733174820 | 36.615 | -0.38 | -1.03 | 36.615 | 36.615 | 36.615 | 100 |
1732915620 | 36.994999 | 0 | 0.00 | 36.994999 | 36.994999 | 36.994999 | 0 |
1732829220 | 36.994999 | -0.28 | -0.74 | 36.994999 | 36.994999 | 36.994999 | 50 |
1732742820 | 37.27 | 0 | 0.00 | 37.27 | 37.27 | 37.27 | 0 |
1732656420 | 37.27 | 0 | 0.00 | 37.27 | 37.27 | 37.27 | 0 |
1732570020 | 37.27 | 1.26 | 3.50 | 37.35 | 37.35 | 37.27 | 290 |
1732310820 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
1732224420 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
1732138020 | 36.01 | 1.45 | 4.20 | 36.01 | 36.01 | 36.01 | 5 |
1732051560 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
1731965160 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
1731705960 | 34.56 | 0.89 | 2.64 | 34.56 | 34.56 | 34.56 | 20 |
1731619620 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
1731533220 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
1731446820 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
1731360420 | 33.67 | 1.94 | 6.10 | 32.375 | 33.67 | 32.375 | 53 |
1731101220 | 31.735 | 0.22 | 0.71 | 31.735 | 31.735 | 31.735 | 40 |
1731014760 | 31.51 | 0.65 | 2.09 | 31.025 | 31.51 | 31.025 | 149 |
1730928360 | 30.865 | 2.39 | 8.37 | 30.01 | 30.865 | 30.01 | 42 |
1730841960 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
1730755560 | 28.48 | -0.92 | -3.13 | 28.48 | 28.48 | 28.48 | 20 |
1730496360 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
1730409960 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
1730323560 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
1730237160 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.