ARK ETF Trust (09KD)
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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 26.365 | 0 | 0.00 | 26.365 | 26.365 | 26.365 | 0 |
| 1721334360 | 26.365 | -0.74 | -2.71 | 26.365 | 26.365 | 26.365 | 8 |
| 1721247960 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 1721161560 | 27.1 | 1.73 | 6.80 | 26.725 | 27.1 | 26.725 | 165 |
| 1721075160 | 25.375 | 0 | 0.00 | 25.375 | 25.375 | 25.375 | 0 |
| 1720815960 | 25.375 | -0.45 | -1.74 | 25.375 | 25.375 | 25.375 | 4 |
| 1720729560 | 25.825 | 0 | 0.02 | 25.425 | 25.825 | 25.425 | 74 |
| 1720643220 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1720556820 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1720470420 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1720211220 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1720124820 | 25.82 | -0.06 | -0.21 | 25.82 | 25.82 | 25.82 | 3 |
| 1720038420 | 25.875 | 0.15 | 0.56 | 25.875 | 25.875 | 25.875 | 195 |
| 1719952020 | 25.73 | 0 | 0.00 | 25.73 | 25.73 | 25.73 | 0 |
| 1719865620 | 25.73 | 0.2 | 0.76 | 25.73 | 25.73 | 25.73 | 15 |
| 1719606420 | 25.535 | 0 | 0.00 | 25.535 | 25.535 | 25.535 | 0 |
| 1719520020 | 25.535 | 0 | 0.00 | 25.535 | 25.535 | 25.535 | 0 |
| 1719433620 | 25.535 | 0.25 | 1.01 | 25.535 | 25.535 | 25.535 | 10 |
| 1719347220 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 0 |
| 1719260820 | 25.28 | -0.22 | -0.86 | 25.28 | 25.28 | 25.28 | 300 |
| 1719001620 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1718915220 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1718828820 | 25.5 | 0.07 | 0.28 | 25.5 | 25.5 | 25.5 | 13 |
| 1718742420 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1718656020 | 25.43 | -0.01 | -0.04 | 25.585 | 25.59 | 25.43 | 190 |
| 1718396820 | 25.44 | -0.58 | -2.21 | 25.44 | 25.44 | 25.44 | 48 |
| 1718310420 | 26.015 | 0 | 0.00 | 26.015 | 26.015 | 26.015 | 0 |
| 1718224020 | 26.015 | 0.43 | 1.66 | 26.015 | 26.015 | 26.015 | 15 |
| 1718137620 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718051220 | 25.59 | 0.25 | 0.97 | 25.59 | 25.59 | 25.59 | 235 |
| 1717792020 | 25.345 | 0.34 | 1.38 | 25.345 | 25.345 | 25.345 | 25 |
| 1717705620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1717619220 | 25 | 0.55 | 2.25 | 24.745 | 25 | 24.745 | 45 |
| 1717532820 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1717446420 | 24.45 | 0.03 | 0.12 | 24.45 | 24.45 | 24.45 | 50 |
| 1717187220 | 24.42 | -0.89 | -3.52 | 24.595 | 24.595 | 24.4 | 1394 |
| 1717100760 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1717014360 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1716927960 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1716841560 | 25.31 | -0.61 | -2.35 | 25.31 | 25.31 | 25.31 | 52 |
| 1716582420 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
| 1716496020 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
| 1716409620 | 25.92 | 0.24 | 0.91 | 25.92 | 25.92 | 25.92 | 75 |
| 1716323160 | 25.685 | 0 | 0.00 | 25.685 | 25.685 | 25.685 | 0 |
| 1716236760 | 25.685 | -0.06 | -0.23 | 25.685 | 25.685 | 25.685 | 25 |
| 1715977620 | 25.745 | -0.09 | -0.33 | 25.745 | 25.745 | 25.745 | 15 |
| 1715891220 | 25.83 | 0.53 | 2.09 | 25.83 | 25.83 | 25.83 | 50 |
| 1715804820 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1715718420 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1715632020 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1715372820 | 25.3 | 0.03 | 0.12 | 25.3 | 25.3 | 25.3 | 70 |
| 1715286420 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1715200020 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1715113620 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1715027220 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1714768020 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1714681620 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1714508820 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1714422420 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1714163220 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1714076820 | 25.27 | -0.55 | -2.13 | 25.27 | 25.27 | 25.27 | 50 |
| 1713990420 | 25.82 | 0.77 | 3.05 | 25.82 | 25.82 | 25.82 | 20 |
| 1713903960 | 25.055 | 0 | 0.00 | 25.055 | 25.055 | 25.055 | 0 |
| 1713817560 | 25.055 | 0.04 | 0.16 | 25.275 | 25.275 | 25.055 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
