Dati storici ARK Genomic Revolution ETF - ARKG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,50	24,105	21,56	23,10	4.134.978	-0,05	-0,22%
1 Mese	26,16	31,16	21,56	25,79	4.050.691	-3,71	-14,18%
3 Mesi	25,16	31,16	21,56	25,48	3.522.841	-2,71	-10,77%
6 Mesi	24,78	31,16	21,56	25,22	2.810.539	-2,33	-9,40%
1 Anno	30,25	31,16	21,56	25,39	2.585.802	-7,80	-25,79%
3 Anni	44,26	49,25	21,56	30,14	2.439.019	-21,81	-49,28%
5 Anni	33,47	115,15	21,56	50,79	2.501.464	-11,02	-32,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	22,45	0,46	2,09%	21,98	22,865	21,61	3.240.898
10 Mar 2025	21,99	-1,34	-5,74%	22,81	22,89	21,56	5.616.722
08 Mar 2025	23,33	0,11	0,47%	23,08	23,56	22,26	3.533.555
07 Mar 2025	23,22	-0,76	-3,17%	23,31	23,89	22,94	2.800.512
06 Mar 2025	23,98	0,45	1,91%	23,43	24,0402	23,14	2.883.869
05 Mar 2025	23,53	0,39	1,69%	22,50	24,105	22,11	5.840.234
04 Mar 2025	23,14	-1,48	-6,01%	24,93	25,04	22,97	5.808.714
01 Mar 2025	24,62	0,08	0,33%	23,84	24,77	23,58	4.308.081
28 Feb 2025	24,54	-1,09	-4,25%	25,935	26,00	24,52	3.386.956
27 Feb 2025	25,63	0,49	1,95%	25,535	26,31	25,31	2.557.091
26 Feb 2025	25,14	-1,35	-5,10%	25,935	26,18	24,57	6.203.800
25 Feb 2025	26,49	-0,45	-1,67%	26,99	27,26	26,00	2.733.367
22 Feb 2025	26,94	-1,62	-5,67%	28,82	28,91	26,855	3.435.910
21 Feb 2025	28,56	-1,25	-4,19%	29,56	29,66	28,14	3.733.981
20 Feb 2025	29,81	0,34	1,15%	29,62	30,415	29,41	2.969.469
19 Feb 2025	29,47	0,05	0,17%	30,48	31,16	29,10	6.205.961
15 Feb 2025	29,42	1,76	6,36%	28,29	29,725	28,24	6.740.448
14 Feb 2025	27,66	0,88	3,29%	27,00	27,685	26,4988	2.785.984
13 Feb 2025	26,78	0,62	2,37%	25,75	26,79	25,61	3.228.779