ARK Invest UCITS ICAV (AAKI)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 7.264 | 0.22 | 3.09 | 7.154 | 7.264 | 6.887 | 25306 |
| 1735594020 | 7.046 | -0.25 | -3.43 | 7.266 | 7.266 | 7.046 | 9752 |
| 1735334820 | 7.296 | 0.14 | 1.96 | 7.219 | 7.3 | 7.051 | 20552 |
| 1734989220 | 7.156 | 0.06 | 0.82 | 7.137 | 7.248 | 6.971 | 10525 |
| 1734730020 | 7.098 | 0.11 | 1.60 | 6.801 | 7.149 | 6.643 | 20711 |
| 1734643620 | 6.986 | -0.18 | -2.55 | 7 | 7.164 | 6.9 | 17447 |
| 1734557220 | 7.169 | -0.1 | -1.32 | 7.256 | 7.361 | 7.16 | 12632 |
| 1734470820 | 7.265 | -0 | -0.06 | 7.264 | 7.269 | 7.1 | 11129 |
| 1734384420 | 7.269 | 0.18 | 2.54 | 7.078 | 7.269 | 6.862 | 23383 |
| 1734125220 | 7.089 | -0.03 | -0.48 | 6.94 | 7.163 | 6.94 | 10691 |
| 1734038820 | 7.123 | 0.14 | 2.00 | 7.167 | 7.167 | 6.905 | 21995 |
| 1733952420 | 6.983 | -0.06 | -0.84 | 6.939 | 7.204 | 6.898 | 145625 |
| 1733866020 | 7.042 | -0.04 | -0.54 | 7.073 | 7.093 | 6.989 | 9273 |
| 1733779620 | 7.08 | -0.09 | -1.30 | 7.182 | 7.214 | 6.918 | 62998 |
| 1733520420 | 7.173 | 0.27 | 3.97 | 6.978 | 7.178 | 6.914 | 10020 |
| 1733434020 | 6.899 | -0.11 | -1.50 | 6.992 | 7.009 | 6.78 | 30972 |
| 1733347620 | 7.004 | 0.16 | 2.35 | 6.867 | 7.004 | 6.785 | 18802 |
| 1733261220 | 6.843 | 0.04 | 0.56 | 6.807 | 6.846 | 6.704 | 15831 |
| 1733174820 | 6.805 | -0.01 | -0.21 | 6.818 | 6.85 | 6.717 | 21742 |
| 1732915620 | 6.819 | 0.07 | 1.02 | 6.684 | 6.819 | 6.606 | 9327 |
| 1732829220 | 6.75 | 0.11 | 1.64 | 6.672 | 6.75 | 6.599 | 7529 |
| 1732742820 | 6.641 | 0.15 | 2.34 | 6.7009999 | 6.7009999 | 6.5279999 | 1387 |
| 1732656420 | 6.489 | -0.11 | -1.61 | 6.595 | 6.714 | 6.489 | 16469 |
| 1732570020 | 6.595 | -0.04 | -0.65 | 6.509 | 6.674 | 6.509 | 20762 |
| 1732310820 | 6.638 | 0.17 | 2.56 | 6.464 | 6.638 | 6.4189999 | 6801 |
| 1732224420 | 6.472 | 0.2 | 3.19 | 6.28 | 6.473 | 6.214 | 2421 |
| 1732138020 | 6.272 | 0 | 0.06 | 6.094 | 6.295 | 6.094 | 2801 |
| 1732051620 | 6.268 | 0.09 | 1.52 | 6.11 | 6.268 | 6.043 | 3253 |
| 1731965220 | 6.174 | 0.01 | 0.23 | 6.0199999 | 6.191 | 6.0199999 | 3665 |
| 1731705960 | 6.16 | -0.13 | -2.00 | 6.088 | 6.172 | 6.04 | 7441 |
| 1731619560 | 6.2859999 | -0.2 | -3.13 | 6.327 | 6.335 | 6.172 | 10959 |
| 1731533160 | 6.489 | 0.25 | 3.92 | 6.18 | 6.511 | 6.18 | 12125 |
| 1731446820 | 6.244 | -0.04 | -0.56 | 6.28 | 6.28 | 6.127 | 2373 |
| 1731360420 | 6.279 | 0.41 | 6.95 | 5.85 | 6.279 | 5.85 | 43638 |
| 1731101220 | 5.871 | -0.08 | -1.31 | 5.959 | 5.959 | 5.822 | 7895 |
| 1731014760 | 5.949 | 0.16 | 2.68 | 5.841 | 5.949 | 5.769 | 6106 |
| 1730928360 | 5.7939999 | 0.27 | 4.93 | 5.712 | 5.7939999 | 5.702 | 4050 |
| 1730841960 | 5.522 | 0.13 | 2.37 | 5.389 | 5.522 | 5.389 | 423 |
| 1730755560 | 5.394 | 0 | 0.09 | 5.446 | 5.446 | 5.332 | 1143 |
| 1730496360 | 5.389 | -0 | -0.02 | 5.38 | 5.389 | 5.315 | 539 |
| 1730409960 | 5.39 | -0.11 | -1.98 | 5.495 | 5.495 | 5.2249999 | 4022 |
| 1730323560 | 5.499 | -0.1 | -1.79 | 5.618 | 5.618 | 5.499 | 4920 |
| 1730237160 | 5.599 | 0.02 | 0.30 | 5.589 | 5.599 | 5.422 | 6648 |
| 1730150760 | 5.582 | 0.08 | 1.49 | 5.5 | 5.584 | 5.476 | 3500 |
| 1729888020 | 5.5 | 0.07 | 1.33 | 5.44 | 5.5 | 5.44 | 3550 |
| 1729801560 | 5.428 | 0.09 | 1.65 | 5.363 | 5.428 | 5.363 | 5467 |
| 1729715160 | 5.34 | -0.05 | -0.95 | 5.408 | 5.408 | 5.34 | 2158 |
| 1729628760 | 5.391 | -0.01 | -0.26 | 5.402 | 5.402 | 5.331 | 8550 |
| 1729542360 | 5.405 | 0 | 0.07 | 5.39 | 5.413 | 5.376 | 3840 |
| 1729283160 | 5.401 | 0 | 0.04 | 5.391 | 5.401 | 5.391 | 2515 |
| 1729196760 | 5.399 | 0.06 | 1.05 | 5.356 | 5.417 | 5.352 | 8801 |
| 1729110360 | 5.343 | -0.02 | -0.45 | 5.3179999 | 5.343 | 5.288 | 3808 |
| 1729023960 | 5.367 | -0.01 | -0.11 | 5.347 | 5.3789999 | 5.325 | 1807 |
| 1728937620 | 5.373 | 0.08 | 1.51 | 5.323 | 5.373 | 5.323 | 1315 |
| 1728678360 | 5.293 | -0.03 | -0.49 | 5.2939999 | 5.312 | 5.271 | 5880 |
| 1728591960 | 5.319 | -0.07 | -1.32 | 5.384 | 5.384 | 5.285 | 9932 |
| 1728505560 | 5.39 | 0.18 | 3.47 | 5.234 | 5.39 | 5.234 | 202 |
| 1728419160 | 5.2089999 | 0.01 | 0.19 | 5.166 | 5.247 | 5.141 | 2737 |
| 1728332760 | 5.199 | -0.05 | -0.93 | 5.231 | 5.252 | 5.1929999 | 2886 |
| 1728073560 | 5.248 | 0.22 | 4.40 | 5.142 | 5.248 | 5.142 | 1100 |
| 1727987220 | 5.027 | -0.08 | -1.61 | 5.0999999 | 5.0999999 | 5.027 | 602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
