Dati storici ARK Innovation ETF - ARKK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	43,63	46,66	42,9871	44,20	12.104.957	1,93	4,42%
1 Mese	46,73	48,85	41,575	44,70	12.357.592	-1,17	-2,50%
3 Mesi	49,17	52,428	41,575	47,94	12.277.728	-3,61	-7,34%
6 Mesi	39,189	54,52	38,71	47,38	15.354.931	6,37	16,26%
1 Anno	34,97	54,52	33,76	44,57	15.170.110	10,59	30,28%
3 Anni	121,21	132,50	29,43	52,52	18.243.114	-75,65	-62,41%
5 Anni	47,44	159,70	29,43	58,48	12.027.264	-1,88	-3,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	45,47	0,54	1,20%	46,25	46,66	45,115	12.652.262
03 Mag 2024	44,93	1,11	2,53%	44,49	45,0299	43,58	11.183.637
02 Mag 2024	43,82	0,36	0,83%	43,10	45,16	42,9871	16.050.304
01 Mag 2024	43,46	-1,67	-3,70%	44,58	44,9102	43,445	13.895.052
30 Apr 2024	45,13	1,06	2,41%	44,70	45,605	44,66	10.267.143
27 Apr 2024	44,07	0,46	1,05%	43,63	44,27	43,12	9.128.650
26 Apr 2024	43,61	-0,29	-0,66%	42,63	43,765	42,47	11.225.182
25 Apr 2024	43,90	0,03	0,07%	44,78	44,83	43,46	10.255.508
24 Apr 2024	43,87	1,27	2,98%	42,79	44,36	42,79	16.430.167
23 Apr 2024	42,60	0,60	1,43%	42,19	42,89	41,575	13.509.670
20 Apr 2024	42,00	-0,91	-2,12%	42,75	43,305	41,71	14.689.445
19 Apr 2024	42,91	-0,11	-0,26%	42,975	43,6618	42,52	11.327.390
18 Apr 2024	43,02	-0,63	-1,44%	43,99	44,14	42,80	11.869.550
17 Apr 2024	43,65	-0,73	-1,64%	43,84	44,095	43,15	16.545.220
16 Apr 2024	44,38	-2,13	-4,58%	46,73	46,73	44,245	16.046.614
13 Apr 2024	46,51	-1,69	-3,51%	47,70	47,73	46,315	11.577.877
12 Apr 2024	48,20	0,71	1,50%	47,775	48,24	47,00	9.270.746
11 Apr 2024	47,49	-1,13	-2,32%	47,132	47,885	46,97	14.634.475
10 Apr 2024	48,62	0,52	1,08%	48,11	48,85	48,01	9.908.949
09 Apr 2024	48,10	0,98	2,08%	47,69	48,245	47,544	8.328.836
06 Apr 2024	47,12	-0,15	-0,32%	46,73	47,595	46,60	14.136.575
05 Apr 2024	47,27	-0,65	-1,36%	48,47	48,83	47,205	13.136.114