ARK ETF Trust Historical Data - 09KD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ARK ETF Trust (09KD)

36.595

-0.10

(-0.27%)

Closed 29 December 8:00AM

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730150760	29.4	0.23	0.79	29.4	29.4	29.4	5
1729887960	29.17	0	0.00	29.17	29.17	29.17	0
1729801560	29.17	0	0.00	29.17	29.17	29.17	0
1729715160	29.17	0	0.00	29.17	29.17	29.17	0
1729628760	29.17	0	0.00	29.17	29.17	29.17	0
1729542360	29.17	2.3	8.56	29.17	29.17	29.17	43
1729283160	26.87	0	0.00	26.87	26.87	26.87	0
1729196760	26.87	0	0.00	26.87	26.87	26.87	0
1729110360	26.87	0	0.00	26.87	26.87	26.87	0
1729023960	26.87	0	0.00	26.87	26.87	26.87	0
1728937560	26.87	0	0.00	26.87	26.87	26.87	0
1728678360	26.87	0	0.00	26.87	26.87	26.87	0
1728591960	26.87	0	0.00	26.87	26.87	26.87	0
1728505560	26.87	0	0.00	26.87	26.87	26.87	0
1728419160	26.87	0	0.00	26.87	26.87	26.87	0
1728332760	26.87	0.52	1.97	26.91	26.91	26.87	53
1728073620	26.35	0	0.00	26.35	26.35	26.35	0
1727987220	26.35	0	0.00	26.35	26.35	26.35	0
1727900820	26.35	-0.34	-1.27	26.35	26.35	26.35	51
1727814360	26.69	0	0.00	26.69	26.69	26.69	0
1727727960	26.69	0	0.00	26.69	26.69	26.69	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