Dati storici Ark Fintech Innovation ETF - ARKF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,61	42,72	39,95	41,73	366.608	-0,57	-1,34%
1 Mese	37,05	42,72	36,02	40,39	381.514	4,99	13,47%
3 Mesi	36,63	42,72	36,02	39,33	491.356	5,41	14,77%
6 Mesi	25,45	42,72	24,68	35,54	394.718	16,59	65,19%
1 Anno	26,17	42,72	22,85	31,41	431.848	15,87	60,64%
3 Anni	31,41	42,72	13,50	22,33	814.642	10,63	33,84%
5 Anni	26,22	64,49	13,50	35,64	972.242	15,82	60,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Feb 2025	42,04	-0,24	-0,57%	42,12	42,28	41,62	299.404
06 Feb 2025	42,28	0,44	1,05%	42,02	42,32	41,7517	349.011
05 Feb 2025	41,84	0,71	1,73%	41,51	42,16	41,44	271.804
04 Feb 2025	41,13	-0,57	-1,37%	40,04	41,43	39,95	498.948
01 Feb 2025	41,70	-0,62	-1,47%	42,61	42,72	41,528	413.871
31 Gen 2025	42,32	0,84	2,03%	41,71	42,55	41,71	693.843
30 Gen 2025	41,48	0,23	0,56%	41,14	41,7397	40,83	427.263
29 Gen 2025	41,25	1,32	3,31%	40,15	41,36	39,90	340.134
28 Gen 2025	39,93	-1,06	-2,59%	39,50	40,48	39,35	564.547
25 Gen 2025	40,99	0,55	1,36%	41,00	41,51	40,9495	336.111
24 Gen 2025	40,44	0,00	0,00%	40,44	40,44	40,44	0
23 Gen 2025	40,44	-0,02	-0,05%	40,70	40,71	40,32	373.489
22 Gen 2025	40,46	0,93	2,35%	40,19	40,6899	39,465	493.174
18 Gen 2025	39,53	0,64	1,65%	39,59	39,79	39,28	228.643
17 Gen 2025	38,89	0,32	0,83%	38,72	39,20	38,395	226.979
16 Gen 2025	38,57	1,35	3,63%	38,46	38,86	38,21	328.270
15 Gen 2025	37,22	0,52	1,42%	37,34	37,73	36,995	179.934
14 Gen 2025	36,70	-0,57	-1,53%	36,27	36,71	36,02	368.317
11 Gen 2025	37,27	-0,66	-1,74%	37,05	37,4716	36,57	473.501
09 Gen 2025	37,93	-0,11	-0,29%	37,95	38,14	37,32	289.747
08 Gen 2025	38,04	-1,49	-3,77%	39,65	39,74	37,75	407.550