ARK ETF Trust Historical Data - 09KC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
ARK ETF Trust (09KC)
ARK ETF Trust (09KC) Historical

ARK ETF Trust (09KC)

103.52

0.32

( 0.31% )

Updated: 03:12:23

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	100.76	-5.52	-5.19	100.76	100.76	100.76	90
1740691620	106.28	0	0.00	106.28	106.28	106.28	0
1740605220	106.28	0	0.00	106.28	106.28	106.28	0
1740518820	106.28	0	0.00	106.28	106.28	106.28	0
1740432420	106.28	-14.3	-11.86	106.28	106.28	106.28	10
1740173220	120.58	0	0.00	120.58	120.58	120.58	0
1740086820	120.58	0	0.00	120.58	120.58	120.58	0
1740000420	120.58	0	0.00	120.58	120.58	120.58	0
1739914020	120.58	2.58	2.19	120.58	120.58	120.58	1
1739827620	118	0	0.00	118	118	118	0
1739568420	118	0	0.00	118	118	118	0
1739482020	118	0	0.00	118	118	118	0
1739395620	118	0	0.00	118	118	118	0
1739309220	118	0	0.00	118	118	118	0
1739222820	118	1.16	0.99	118.08	118.08	118	850
1738963620	116.84	3.04	2.67	117	117	116.84	80
1738877220	113.8	0	0.00	113.8	113.8	113.8	0
1738790820	113.8	0	0.00	113.8	113.8	113.8	0
1738704420	113.8	-1.08	-0.94	113.8	113.8	113.8	20
1738618020	114.88	-3.2	-2.71	109.5	114.88	109.5	88
1738358820	118.08	3.5	3.05	118.08	118.08	118.08	3
1738272420	114.58	1.12	0.99	114.58	114.58	114.58	40
1738186020	113.46	-0.56	-0.49	113.46	113.46	113.46	30
1738099620	114.02	0	0.00	114.02	114.02	114.02	0
1738013220	114.02	0	0.00	114.02	114.02	114.02	0
1737754020	114.02	1.76	1.57	114.02	114.02	114.02	15
1737667620	112.26	-0.06	-0.05	112.26	112.26	112.26	4
1737581220	112.32	0.48	0.43	112.32	112.32	112.32	7
1737494820	111.84	2.02	1.84	111.84	111.84	111.84	10
1737408420	109.82	0	0.00	109.82	109.82	109.82	0
1737149220	109.82	0	0.00	109.82	109.82	109.82	0
1737062820	109.82	0	0.00	109.82	109.82	109.82	0
1736976420	109.82	0.66	0.60	109.82	109.82	109.82	17
1736890020	109.16	0	0.00	109.16	109.16	109.16	0
1736803620	109.16	0	0.00	109.16	109.16	109.16	0
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions