U.S. markets closed

ARK 21Shares Bitcoin ETF (ARKB)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
60.64-1.86 (-2.98%)
Al cierre: 04:00PM EDT
60.93 +0.29 (+0.48%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202462.8963.1560.1460.6460.641,856,200
09 may 202461.3262.7360.8562.5062.501,122,000
08 may 202462.0162.8061.7562.1462.14633,400
07 may 202463.5064.3562.7763.0563.051,042,300
06 may 202463.6264.2462.7463.2463.241,062,500
03 may 202461.3062.2861.2062.1462.141,404,500
02 may 202458.7559.6058.2159.3859.381,725,700
01 may 202457.6359.4156.5356.8756.872,522,600
30 abr 202461.1261.4658.9159.0859.082,405,000
29 abr 202462.5163.1961.6962.9762.971,287,300
26 abr 202463.7664.7763.2863.7263.72880,000
25 abr 202463.1764.9362.8564.7664.761,246,200
24 abr 202466.0166.3363.6863.9163.912,697,900
23 abr 202466.1367.1966.1366.5566.55932,100
22 abr 202466.1666.8765.7166.6066.601,607,000
19 abr 202464.7565.1563.6064.4264.421,794,100
18 abr 202462.4164.2061.9163.5663.562,348,700
17 abr 202462.4162.9959.6261.0561.052,840,200
16 abr 202463.2463.3761.7062.7262.721,577,000
15 abr 202466.3066.5562.3363.3163.312,752,000
12 abr 202470.1470.3065.1966.8966.893,576,400
11 abr 202470.8070.9269.5570.5170.511,929,800
10 abr 202467.6570.1567.4570.1570.152,062,800
09 abr 202470.7471.0268.2368.9868.982,484,900
08 abr 202472.2472.2671.2571.7971.792,078,800
05 abr 202466.9768.6666.8767.4367.431,813,500
04 abr 202467.3869.4367.1768.5468.541,844,700
03 abr 202465.7666.9965.5765.8765.871,206,300
02 abr 202464.9366.3464.5565.9765.971,976,500
01 abr 202470.1570.2068.1169.7869.781,958,600
28 mar 202471.1771.7970.5370.9870.983,175,600
27 mar 202471.7071.8468.4468.7068.702,850,900
26 mar 202470.8971.0469.3769.5369.532,508,600
25 mar 202467.0371.2467.0171.1371.134,198,700
22 mar 202464.1864.3462.6564.0064.002,928,600
21 mar 202467.7067.7264.9165.2265.223,427,400
20 mar 202463.4466.1162.0865.9265.925,531,800
19 mar 202463.7465.8162.2564.4164.414,962,500
18 mar 202467.9768.5766.5766.8666.863,185,400
15 mar 202467.8570.7367.4469.1569.153,185,500
14 mar 202472.7272.8168.4169.4269.425,872,900
13 mar 202472.7973.6271.7673.6173.613,734,700
12 mar 202472.3873.2868.7371.4071.407,426,100
11 mar 202472.4573.0171.4672.2072.204,907,900
08 mar 202468.2570.4866.2569.3969.393,950,500
07 mar 202467.4868.2366.7867.7867.783,522,500
06 mar 202466.9567.6965.4067.1067.102,842,400
05 mar 202467.8269.5259.6062.0462.048,501,800
04 mar 202465.4968.1065.4567.7967.794,169,900
01 mar 202462.5163.4161.2563.1863.181,892,700
29 feb 202463.4663.7460.4462.2862.283,167,100
28 feb 202460.3464.4159.1460.5060.507,308,200
27 feb 202456.9857.7556.3357.1457.143,591,900
26 feb 202451.4655.0451.4354.5354.535,198,500
23 feb 202451.2751.3750.6651.1451.141,352,100
22 feb 202451.1552.1551.0652.1152.111,260,500
21 feb 202451.0051.4850.6951.0251.023,819,100
20 feb 202452.4452.4450.8252.0852.082,734,300
16 feb 202452.3552.5651.7151.9751.971,884,000
15 feb 202452.5852.9651.6951.8451.843,357,500
14 feb 202451.7752.2051.3351.8251.823,894,500
13 feb 202449.0749.5948.4249.4749.473,147,900
12 feb 202448.2650.5048.2150.3150.312,134,700
09 feb 202447.0648.2746.8347.6047.602,419,300
08 feb 202445.1345.6944.9245.6045.602,144,000
07 feb 202443.1744.3142.9144.1744.171,979,900
06 feb 202442.8943.4142.8543.1243.121,404,700
05 feb 202443.3743.4242.3042.3842.381,180,200
02 feb 202442.7443.5042.7142.9542.952,138,400
01 feb 202442.4143.3042.3843.0643.061,761,400
31 ene 202442.7543.7942.5242.5542.551,622,100
30 ene 202443.4443.7843.2543.6143.612,015,900
29 ene 202442.0343.3641.8043.2143.212,511,000
26 ene 202441.2442.2641.1442.0242.022,409,900
25 ene 202440.0740.1339.5739.8739.871,243,000
24 ene 202440.0540.2639.5439.6039.602,370,400
23 ene 202438.9139.6638.6239.2239.222,824,500
22 ene 202440.7940.9239.4640.2140.213,238,300
19 ene 202441.2142.2740.3841.7341.732,089,800
18 ene 202442.8042.9240.7140.9540.952,873,600
17 ene 202442.6543.0642.3042.8642.861,250,300
16 ene 202443.3043.6742.3143.5143.512,866,500
12 ene 202446.5946.6243.5043.8643.863,436,100
11 ene 202450.0052.2246.3046.7646.765,975,000
*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.