Yahoo

Correo

U.S. markets open in 8 hours 58 minutes

F S&P 500
5,242.25
+3.25(+0.06%)
F Dow Jones
39,574.00
+38.00(+0.10%)
F Nasdaq
18,218.50
+4.00(+0.02%)
E-mini Russell 2000 Index Futur
2,085.70
+1.60(+0.08%)
Petróleo
79.78
+0.52(+0.66%)
Oro
2,358.30
+18.00(+0.77%)

ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

59.65

+0.28

(+0.47%)

Al cierre: 01:36PM EDT

59.54

-0.11

(-0.19%)

Fuera de horario:

05:08PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	59.75	59.75	59.35	59.65	59.65	1,100
08 may 2024	59.93	59.93	59.37	59.37	59.37	700
07 may 2024	60.41	60.41	60.16	60.16	60.16	600
06 may 2024	60.71	60.71	60.12	60.35	60.35	1,400
03 may 2024	58.84	59.31	58.84	59.31	59.31	1,800
02 may 2024	56.17	56.71	56.17	56.63	56.63	5,200
01 may 2024	54.85	55.37	54.33	54.50	54.50	3,300
30 abr 2024	57.24	57.24	56.49	56.49	56.49	1,600
29 abr 2024	60.33	60.33	59.81	60.16	60.16	1,600
26 abr 2024	61.40	61.71	61.04	61.04	61.04	800
25 abr 2024	61.85	61.85	61.85	61.85	61.85	200
24 abr 2024	62.37	62.37	61.27	61.27	61.27	2,800
23 abr 2024	64.18	64.18	63.74	63.74	63.74	300
22 abr 2024	63.27	64.03	63.27	63.88	63.88	2,000
19 abr 2024	62.19	62.20	61.70	61.72	61.72	3,300
18 abr 2024	59.41	61.59	59.41	60.92	60.92	2,700
17 abr 2024	58.50	59.22	57.60	58.57	58.57	7,900
16 abr 2024	60.67	60.67	59.37	60.30	60.30	2,700
15 abr 2024	62.89	62.94	60.84	60.84	60.84	6,200
12 abr 2024	67.59	67.59	63.00	64.32	64.32	2,700
11 abr 2024	67.22	67.74	67.22	67.74	67.74	600
10 abr 2024	65.17	67.39	65.17	67.39	67.39	1,300
09 abr 2024	68.24	68.24	66.28	66.38	66.38	1,300
08 abr 2024	69.25	69.47	68.88	69.15	69.15	5,900
05 abr 2024	64.55	65.35	64.55	64.88	64.88	2,900
04 abr 2024	64.71	66.13	64.71	65.96	65.96	4,100
03 abr 2024	64.08	64.08	63.48	63.48	63.48	1,400
02 abr 2024	62.60	63.66	62.26	63.52	63.52	11,300
01 abr 2024	67.56	67.56	66.07	67.30	67.30	5,700
28 mar 2024	69.02	69.05	68.37	68.46	68.46	6,300
27 mar 2024	69.29	69.29	66.21	66.38	66.38	2,000
26 mar 2024	68.84	68.84	67.35	67.35	67.35	9,200
25 mar 2024	64.85	68.87	64.85	68.87	68.87	5,500
25 mar 2024	0.322 Dividendo
22 mar 2024	61.26	62.29	61.26	62.17	61.85	7,100
21 mar 2024	66.16	66.16	63.48	63.68	63.35	4,200
20 mar 2024	62.02	64.28	61.89	64.28	63.95	2,800
19 mar 2024	62.11	63.40	60.76	62.92	62.60	10,300
18 mar 2024	66.38	66.38	65.32	65.32	64.98	6,000
15 mar 2024	66.73	68.31	66.15	67.10	66.75	7,600
14 mar 2024	71.19	71.19	66.98	67.56	67.21	5,000
13 mar 2024	71.21	71.62	70.40	71.62	71.25	5,800
12 mar 2024	70.91	71.32	67.59	69.71	69.35	8,700
11 mar 2024	70.93	71.18	70.25	70.76	70.39	8,700
08 mar 2024	66.78	68.48	65.00	67.69	67.34	16,200
07 mar 2024	66.08	66.60	65.70	66.20	65.86	15,000
06 mar 2024	65.63	66.18	64.38	65.59	65.25	10,500
05 mar 2024	66.68	67.54	59.67	60.69	60.37	18,400
04 mar 2024	64.16	66.60	64.16	66.55	66.21	28,900
01 mar 2024	60.35	61.80	60.35	61.80	61.48	3,400
29 feb 2024	62.15	62.44	59.33	61.01	60.70	13,600
28 feb 2024	59.14	62.76	58.93	59.18	58.88	12,300
27 feb 2024	55.90	56.34	55.58	55.77	55.48	9,600
26 feb 2024	50.54	53.73	50.54	53.68	53.40	3,300
23 feb 2024	50.00	50.19	49.90	50.18	49.92	1,400
22 feb 2024	50.43	51.10	50.43	51.10	50.83	1,800
21 feb 2024	50.32	50.42	50.02	50.02	49.76	2,700
20 feb 2024	51.24	51.48	49.90	51.23	50.96	9,600
16 feb 2024	51.34	51.34	51.09	51.09	50.82	2,500
15 feb 2024	51.71	52.18	51.06	51.06	50.80	7,000
14 feb 2024	50.97	51.35	50.68	51.07	50.81	6,700
13 feb 2024	48.51	48.75	48.03	48.75	48.50	5,700
12 feb 2024	47.67	49.56	47.67	49.56	49.30	10,500
09 feb 2024	46.23	47.55	46.23	46.88	46.64	10,300
08 feb 2024	44.48	45.03	44.40	44.92	44.68	6,700
07 feb 2024	42.54	43.62	42.32	43.58	43.36	4,300
06 feb 2024	42.24	42.65	42.24	42.53	42.31	700
05 feb 2024	42.76	42.76	41.75	41.75	41.53	6,600
02 feb 2024	42.24	42.56	42.24	42.36	42.14	1,800
01 feb 2024	41.85	42.52	41.85	42.41	42.19	1,700
31 ene 2024	42.49	43.06	42.09	42.09	41.87	3,500
30 ene 2024	43.07	43.10	42.75	43.08	42.85	9,000
29 ene 2024	41.48	42.66	41.34	42.65	42.43	5,300
26 ene 2024	40.71	41.77	40.71	41.49	41.27	6,500
25 ene 2024	39.52	39.52	39.13	39.19	38.99	6,700
24 ene 2024	39.60	39.64	39.08	39.09	38.88	2,300
23 ene 2024	38.36	38.97	38.17	38.61	38.41	10,100
22 ene 2024	40.44	40.44	39.00	39.66	39.45	7,400
19 ene 2024	40.50	41.54	39.88	41.19	40.98	13,900
18 ene 2024	42.02	42.42	40.28	40.54	40.33	18,200
17 ene 2024	42.04	42.27	41.93	42.25	42.03	9,100
16 ene 2024	42.38	43.00	41.63	42.74	42.52	21,200
12 ene 2024	45.44	45.81	42.68	43.29	43.07	46,800
11 ene 2024	47.67	48.82	45.15	46.00	45.76	195,700
10 ene 2024	45.13	46.48	44.42	45.69	45.45	35,700
09 ene 2024	46.82	46.82	46.27	46.43	46.19	30,800
08 ene 2024	44.89	47.11	44.59	46.63	46.39	32,300
05 ene 2024	43.33	44.01	43.06	43.78	43.55	9,400
04 ene 2024	43.11	44.43	43.11	44.04	43.82	27,200
03 ene 2024	41.93	43.29	41.91	42.57	42.35	28,800
02 ene 2024	46.16	46.16	44.75	44.78	44.55	36,300
29 dic 2023	43.13	43.16	41.50	41.93	41.71	51,600
28 dic 2023	42.88	42.91	42.39	42.52	42.30	76,500
28 dic 2023	0.172 Dividendo
27 dic 2023	43.70	43.87	43.21	43.83	43.43	24,200
26 dic 2023	42.92	42.92	42.00	42.44	42.05	1,500
22 dic 2023	44.14	44.54	43.89	43.89	43.49	3,200
21 dic 2023	43.95	44.15	43.73	44.05	43.65	19,100
20 dic 2023	43.40	44.58	43.40	43.85	43.45	6,600
19 dic 2023	42.78	42.78	42.19	42.24	41.86	9,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,242.25+3.25(+0.06%)

F Dow Jones39,574.00+38.00(+0.10%)

F Nasdaq18,218.50+4.00(+0.02%)

E-mini Russell 2000 Index Futur2,085.70+1.60(+0.08%)

Petróleo79.78+0.52(+0.66%)

Oro2,358.30+18.00(+0.77%)

ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)

F S&P 500
5,242.25
+3.25(+0.06%)

F Dow Jones
39,574.00
+38.00(+0.10%)

F Nasdaq
18,218.50
+4.00(+0.02%)

E-mini Russell 2000 Index Futur
2,085.70
+1.60(+0.08%)

Petróleo
79.78
+0.52(+0.66%)

Oro
2,358.30
+18.00(+0.77%)