Dati storici ARK 21Shares Active Ethe... - ARKZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,58	25,72	22,15	23,85	2.209	-0,0612	-0,26%
1 Mese	30,56	30,901	22,15	27,01	2.470	-7,04	-23,04%
3 Mesi	44,02	45,45	22,15	34,08	3.908	-20,50	-46,57%
6 Mesi	26,69	46,12	22,15	34,32	4.276	-3,17	-11,88%
1 Anno	46,85	49,75	22,15	37,22	5.422	-23,33	-49,80%
3 Anni	26,12	49,75	22,15	35,80	6.754	-2,60	-9,96%
5 Anni	26,12	49,75	22,15	35,80	6.754	-2,60	-9,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	23,5188	-0,41	-1,72%	23,93	23,93	23,5188	1.556
07 Mar 2025	23,93	-0,33	-1,36%	24,54	24,54	23,93	1.162
06 Mar 2025	24,26	0,92	3,94%	23,3401	24,26	23,3401	818
05 Mar 2025	23,3401	0,19	0,81%	22,53	23,49	22,15	1.536
04 Mar 2025	23,1533	-1,00	-4,15%	25,72	25,72	22,98	1.908
01 Mar 2025	24,156	-0,40	-1,64%	23,58	24,36	23,3681	5.619
28 Feb 2025	24,56	-0,82	-3,23%	25,48	25,48	24,56	4.776
27 Feb 2025	25,38	-1,79	-6,59%	25,85	26,69	24,91	1.467
26 Feb 2025	27,1715	-1,64	-5,70%	26,27	27,1715	25,72	4.908
25 Feb 2025	28,8137	0,12	0,43%	29,13	29,13	28,76	510
22 Feb 2025	28,6893	-1,38	-4,59%	30,0708	30,901	28,6893	2.207
21 Feb 2025	30,0708	0,35	1,16%	30,22	30,22	29,73	513
20 Feb 2025	29,7252	1,01	3,53%	28,7128	29,7282	28,7128	1.364
19 Feb 2025	28,7128	-1,16	-3,90%	29,80	29,80	28,57	1.445
15 Feb 2025	29,8765	0,92	3,16%	29,58	30,1602	29,58	2.286
14 Feb 2025	28,9603	-0,31	-1,04%	28,92	29,07	28,805	1.780
13 Feb 2025	29,2654	0,89	3,13%	28,10	29,2654	28,05	4.559
12 Feb 2025	28,3765	-0,94	-3,22%	29,08	29,1201	28,3765	2.346
11 Feb 2025	29,3207	1,02	3,60%	29,11	29,37	28,9002	2.275