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

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,93	23,93	20,06	20,83	2.440	-3,87	-16,17%
1 Mese	29,58	30,901	20,06	24,56	2.248	-9,52	-32,18%
3 Mesi	37,30	40,85	20,06	32,82	3.835	-17,24	-46,22%
6 Mesi	26,11	46,12	20,06	34,18	4.248	-6,05	-23,17%
1 Anno	48,16	48,16	20,06	36,55	5.149	-28,10	-58,35%
3 Anni	26,12	49,75	20,06	35,70	6.616	-6,06	-23,20%
5 Anni	26,12	49,75	20,06	35,70	6.616	-6,06	-23,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Mar 2025	20,06	-0,31	-1,52%	20,58	20,58	20,06	2.051
12 Mar 2025	20,37	-0,83	-3,90%	20,70	20,70	20,06	3.112
11 Mar 2025	21,196	0,97	4,78%	20,88	21,196	20,3501	2.160
10 Mar 2025	20,2292	-3,29	-13,99%	23,03	23,03	20,22	3.326
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