ARK Invest UCITS ICAV (ARXK)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 4.434 | -0.09 | -1.94 | 4.5085 | 4.5085 | 4.4 | 8797 |
| 1721334360 | 4.5214999 | -0.05 | -1.05 | 4.581 | 4.605 | 4.5 | 5618 |
| 1721248020 | 4.5694999 | -0.06 | -1.31 | 4.6635 | 4.6835 | 4.5599999 | 9252 |
| 1721161560 | 4.63 | 0.13 | 2.88 | 4.5439999 | 4.6304999 | 4.5205 | 18165 |
| 1721075160 | 4.5005 | 0.05 | 1.21 | 4.4355 | 4.5505 | 4.4355 | 4542 |
| 1720815960 | 4.4465 | 0.07 | 1.70 | 4.4465 | 4.4465 | 4.4465 | 265 |
| 1720729560 | 4.372 | 0 | 0.01 | 4.3964999 | 4.3979999 | 4.372 | 7000 |
| 1720643220 | 4.3715 | 0.02 | 0.51 | 4.378 | 4.4035 | 4.3659999 | 6687 |
| 1720556760 | 4.3495 | -0.05 | -1.07 | 4.4124999 | 4.4124999 | 4.3495 | 3306 |
| 1720470360 | 4.3964999 | 0.05 | 1.14 | 4.3665 | 4.3964999 | 4.351 | 666 |
| 1720211220 | 4.347 | -0.01 | -0.17 | 4.3395 | 4.347 | 4.268 | 5960 |
| 1720124820 | 4.3545 | -0.01 | -0.21 | 4.3564999 | 4.3564999 | 4.348 | 361 |
| 1720038420 | 4.3635 | 0.04 | 1.04 | 4.32 | 4.3635 | 4.32 | 50 |
| 1719952020 | 4.3185 | 0.02 | 0.40 | 4.2595 | 4.32 | 4.2595 | 2576 |
| 1719865620 | 4.3015 | -0.02 | -0.47 | 4.263 | 4.3255 | 4.263 | 1248 |
| 1719606420 | 4.322 | 0.06 | 1.42 | 4.3015 | 4.322 | 4.3015 | 12500 |
| 1719520020 | 4.2615 | 0.03 | 0.61 | 4.226 | 4.2615 | 4.1875 | 4483 |
| 1719433560 | 4.2355 | 0 | 0.00 | 4.2355 | 4.2355 | 4.2355 | 0 |
| 1719347160 | 4.2355 | 0.01 | 0.15 | 4.214 | 4.2619999 | 4.199 | 840 |
| 1719260820 | 4.229 | 0.03 | 0.77 | 4.2074999 | 4.2435 | 4.1755 | 29718 |
| 1719001620 | 4.1965 | -0.01 | -0.13 | 4.2104999 | 4.2104999 | 4.1965 | 1263 |
| 1718915160 | 4.202 | -0.04 | -1.05 | 4.269 | 4.269 | 4.1864999 | 10975 |
| 1718828820 | 4.2465 | 0 | 0.06 | 4.2195 | 4.2465 | 4.2195 | 221 |
| 1718742360 | 4.244 | 0.02 | 0.57 | 4.255 | 4.282 | 4.2335 | 1711 |
| 1718656020 | 4.22 | -0.07 | -1.65 | 4.293 | 4.293 | 4.22 | 235 |
| 1718396820 | 4.291 | -0.12 | -2.82 | 4.4109999 | 4.4109999 | 4.291 | 440 |
| 1718310420 | 4.4155 | 0.02 | 0.36 | 4.4124999 | 4.4155 | 4.354 | 4600 |
| 1718224020 | 4.3995 | 0.12 | 2.91 | 4.29 | 4.4175 | 4.29 | 6150 |
| 1718137620 | 4.275 | 0 | 0.11 | 4.285 | 4.3045 | 4.2345 | 4256 |
| 1718051220 | 4.2705 | -0.01 | -0.16 | 4.3065 | 4.3065 | 4.218 | 4100 |
| 1717792020 | 4.2775 | -0.04 | -1.03 | 4.321 | 4.3215 | 4.2775 | 8498 |
| 1717705620 | 4.322 | 0.17 | 4.02 | 4.2515 | 4.322 | 4.2515 | 17490 |
| 1717619220 | 4.155 | 0.01 | 0.19 | 4.1815 | 4.1815 | 4.155 | 1772 |
| 1717532820 | 4.147 | 0.03 | 0.74 | 4.118 | 4.147 | 4.107 | 209 |
| 1717446420 | 4.1165 | 0.04 | 0.86 | 4.1224999 | 4.151 | 4.1165 | 3952 |
| 1717187220 | 4.0815 | -0.04 | -1.08 | 4.113 | 4.1835 | 4.053 | 7496 |
| 1717100820 | 4.126 | -0.07 | -1.70 | 4.139 | 4.1449999 | 4.126 | 4184 |
| 1717014420 | 4.1975 | -0 | -0.06 | 4.2515 | 4.2515 | 4.15 | 7985 |
| 1716928020 | 4.2 | -0.1 | -2.23 | 4.2 | 4.2 | 4.2 | 1120 |
| 1716841560 | 4.296 | 0.05 | 1.21 | 4.2729999 | 4.296 | 4.2729999 | 2286 |
| 1716582420 | 4.2445 | 0.01 | 0.25 | 4.2415 | 4.2474999 | 4.2089999 | 1167 |
| 1716496020 | 4.234 | -0.15 | -3.44 | 4.4065 | 4.407 | 4.234 | 2699 |
| 1716409620 | 4.385 | 0.04 | 1.00 | 4.345 | 4.385 | 4.345 | 5141 |
| 1716323160 | 4.3415 | -0 | -0.07 | 4.3605 | 4.407 | 4.3415 | 13739 |
| 1716236760 | 4.3445 | -0.01 | -0.28 | 4.368 | 4.3804999 | 4.3445 | 3800 |
| 1715977620 | 4.3564999 | -0.03 | -0.63 | 4.332 | 4.3564999 | 4.332 | 3267 |
| 1715891220 | 4.384 | -0.01 | -0.14 | 4.4005 | 4.4085 | 4.384 | 2115 |
| 1715804820 | 4.3899999 | -0.05 | -1.15 | 4.4109999 | 4.4139999 | 4.3514999 | 10642 |
| 1715718420 | 4.441 | 0.13 | 2.96 | 4.314 | 4.441 | 4.259 | 2588 |
| 1715631960 | 4.3135 | 0.11 | 2.64 | 4.2115 | 4.314 | 4.179 | 15428 |
| 1715372820 | 4.2024999 | -0.07 | -1.56 | 4.292 | 4.3015 | 4.17 | 7646 |
| 1715286420 | 4.269 | -0.03 | -0.70 | 4.3215 | 4.3215 | 4.2485 | 3947 |
| 1715200020 | 4.299 | -0.12 | -2.78 | 4.4345 | 4.4345 | 4.299 | 2066 |
| 1715113620 | 4.422 | -0.08 | -1.73 | 4.4894999 | 4.502 | 4.422 | 2858 |
| 1715027220 | 4.5 | 0.11 | 2.51 | 4.4 | 4.5 | 4.4 | 5253 |
| 1714768020 | 4.3899999 | 0.07 | 1.62 | 4.361 | 4.422 | 4.361 | 4531 |
| 1714681560 | 4.32 | 0.04 | 0.84 | 4.3045 | 4.3335 | 4.2985 | 752 |
| 1714508820 | 4.284 | -0.1 | -2.35 | 4.3335 | 4.3434999 | 4.2575 | 1903 |
| 1714422420 | 4.3869999 | 0.13 | 2.93 | 4.2725 | 4.394 | 4.2314999 | 5303 |
| 1714163220 | 4.2619999 | 0.05 | 1.20 | 4.26 | 4.2695 | 4.23 | 12059 |
| 1714076820 | 4.2115 | -0.06 | -1.38 | 4.212 | 4.2435 | 4.144 | 7425 |
| 1713990420 | 4.2705 | -0.02 | -0.37 | 4.313 | 4.3625 | 4.2705 | 5696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
