ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 45.24 | 45.61 | 44.72 | 45.45 | 45.45 | 12,320,300 |
| 16 may 2024 | 45.58 | 45.77 | 44.92 | 44.96 | 44.96 | 8,377,700 |
| 15 may 2024 | 46.07 | 46.36 | 44.99 | 45.77 | 45.77 | 11,198,100 |
| 14 may 2024 | 44.65 | 45.97 | 44.63 | 45.12 | 45.12 | 17,216,000 |
| 13 may 2024 | 43.40 | 44.85 | 43.36 | 44.17 | 44.17 | 18,083,300 |
| 10 may 2024 | 44.33 | 44.47 | 42.85 | 42.92 | 42.92 | 15,483,600 |
| 09 may 2024 | 44.04 | 44.31 | 43.63 | 44.16 | 44.16 | 9,359,800 |
| 08 may 2024 | 44.57 | 44.80 | 44.28 | 44.43 | 44.43 | 9,753,000 |
| 07 may 2024 | 46.20 | 46.31 | 45.48 | 45.55 | 45.55 | 7,904,200 |
| 06 may 2024 | 45.92 | 46.61 | 45.87 | 46.50 | 46.50 | 8,257,800 |
| 03 may 2024 | 46.25 | 46.66 | 45.12 | 45.47 | 45.47 | 12,656,500 |
| 02 may 2024 | 44.49 | 45.03 | 43.58 | 44.93 | 44.93 | 11,188,300 |
| 01 may 2024 | 43.10 | 45.16 | 42.99 | 43.82 | 43.82 | 16,056,300 |
| 30 abr 2024 | 44.58 | 44.91 | 43.44 | 43.46 | 43.46 | 13,900,100 |
| 29 abr 2024 | 44.70 | 45.60 | 44.66 | 45.13 | 45.13 | 10,564,600 |
| 26 abr 2024 | 43.63 | 44.27 | 43.12 | 44.07 | 44.07 | 9,101,200 |
| 25 abr 2024 | 42.63 | 43.76 | 42.47 | 43.61 | 43.61 | 11,227,300 |
| 24 abr 2024 | 44.78 | 44.83 | 43.46 | 43.90 | 43.90 | 10,415,100 |
| 23 abr 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 43.87 | 16,446,200 |
| 22 abr 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 42.60 | 13,511,700 |
| 19 abr 2024 | 42.75 | 43.31 | 41.71 | 42.00 | 42.00 | 14,427,900 |
| 18 abr 2024 | 42.97 | 43.66 | 42.52 | 42.91 | 42.91 | 11,458,300 |
| 17 abr 2024 | 43.99 | 44.14 | 42.80 | 43.02 | 43.02 | 11,875,200 |
| 16 abr 2024 | 43.84 | 44.10 | 43.15 | 43.65 | 43.65 | 16,870,200 |
| 15 abr 2024 | 46.73 | 46.73 | 44.24 | 44.38 | 44.38 | 16,070,000 |
| 12 abr 2024 | 47.70 | 47.73 | 46.31 | 46.51 | 46.51 | 12,176,300 |
| 11 abr 2024 | 47.78 | 48.24 | 47.00 | 48.20 | 48.20 | 9,271,000 |
| 10 abr 2024 | 47.13 | 47.88 | 46.97 | 47.49 | 47.49 | 14,640,400 |
| 09 abr 2024 | 48.11 | 48.85 | 48.01 | 48.62 | 48.62 | 10,164,100 |
| 08 abr 2024 | 47.69 | 48.24 | 47.54 | 48.10 | 48.10 | 8,719,600 |
| 05 abr 2024 | 46.73 | 47.60 | 46.60 | 47.12 | 47.12 | 14,135,300 |
| 04 abr 2024 | 48.46 | 48.83 | 47.21 | 47.27 | 47.27 | 13,315,200 |
| 03 abr 2024 | 47.46 | 48.21 | 47.15 | 47.92 | 47.92 | 9,935,200 |
| 02 abr 2024 | 47.69 | 47.91 | 47.04 | 47.78 | 47.78 | 12,988,100 |
| 01 abr 2024 | 50.07 | 50.11 | 48.81 | 49.24 | 49.24 | 10,411,200 |
| 28 mar 2024 | 50.22 | 50.61 | 49.97 | 50.08 | 50.08 | 8,248,900 |
| 27 mar 2024 | 50.79 | 50.88 | 49.45 | 50.11 | 50.11 | 11,450,100 |
| 26 mar 2024 | 50.81 | 50.96 | 50.00 | 50.03 | 50.03 | 6,904,800 |
| 25 mar 2024 | 49.42 | 50.45 | 49.38 | 50.25 | 50.25 | 8,755,900 |
| 22 mar 2024 | 50.07 | 50.33 | 49.25 | 49.41 | 49.41 | 8,938,300 |
| 21 mar 2024 | 50.76 | 51.36 | 50.50 | 50.53 | 50.53 | 13,537,000 |
| 20 mar 2024 | 48.44 | 50.47 | 48.29 | 50.21 | 50.21 | 15,661,800 |
| 19 mar 2024 | 48.05 | 48.78 | 47.45 | 48.51 | 48.51 | 11,645,300 |
| 18 mar 2024 | 48.90 | 49.12 | 48.03 | 48.79 | 48.79 | 8,728,900 |
| 15 mar 2024 | 48.22 | 49.15 | 48.15 | 48.66 | 48.66 | 11,890,100 |
| 14 mar 2024 | 50.38 | 50.61 | 48.19 | 48.74 | 48.74 | 17,854,600 |
| 13 mar 2024 | 49.94 | 51.31 | 49.78 | 50.36 | 50.36 | 9,033,700 |
| 12 mar 2024 | 50.83 | 50.89 | 49.53 | 50.25 | 50.25 | 10,073,700 |
| 11 mar 2024 | 50.94 | 51.80 | 50.49 | 50.65 | 50.65 | 11,376,900 |
| 08 mar 2024 | 50.81 | 52.43 | 50.24 | 50.75 | 50.75 | 16,404,400 |
| 07 mar 2024 | 50.07 | 50.59 | 49.49 | 50.25 | 50.25 | 8,873,600 |
| 06 mar 2024 | 49.91 | 50.17 | 48.97 | 49.68 | 49.68 | 12,097,400 |
| 05 mar 2024 | 50.00 | 50.47 | 48.58 | 48.90 | 48.90 | 14,098,000 |
| 04 mar 2024 | 51.37 | 51.48 | 50.19 | 50.68 | 50.68 | 9,194,800 |
| 01 mar 2024 | 51.07 | 51.59 | 50.36 | 51.14 | 51.14 | 10,869,900 |
| 29 feb 2024 | 52.06 | 52.33 | 50.71 | 51.25 | 51.25 | 12,412,400 |
| 28 feb 2024 | 51.30 | 52.08 | 50.91 | 51.16 | 51.16 | 12,116,300 |
| 27 feb 2024 | 50.82 | 51.54 | 50.60 | 51.54 | 51.54 | 14,213,500 |
| 26 feb 2024 | 48.44 | 50.14 | 48.38 | 50.08 | 50.08 | 12,132,700 |
| 23 feb 2024 | 48.89 | 49.29 | 48.10 | 48.41 | 48.41 | 10,598,600 |
| 22 feb 2024 | 48.12 | 48.75 | 47.62 | 48.48 | 48.48 | 10,923,300 |
| 21 feb 2024 | 47.64 | 47.91 | 46.91 | 47.31 | 47.31 | 12,669,500 |
| 20 feb 2024 | 49.52 | 49.88 | 47.87 | 48.69 | 48.69 | 15,225,400 |
| 16 feb 2024 | 50.96 | 51.74 | 50.29 | 50.33 | 50.33 | 16,489,400 |
| 15 feb 2024 | 51.00 | 52.06 | 50.81 | 51.64 | 51.64 | 15,272,600 |
| 14 feb 2024 | 49.12 | 50.56 | 48.77 | 50.50 | 50.50 | 17,210,500 |
| 13 feb 2024 | 48.07 | 48.88 | 47.39 | 47.88 | 47.88 | 25,947,600 |
| 12 feb 2024 | 49.60 | 51.10 | 49.56 | 50.72 | 50.72 | 13,661,700 |
| 09 feb 2024 | 49.17 | 49.91 | 48.85 | 49.59 | 49.59 | 17,091,700 |
| 08 feb 2024 | 47.47 | 48.60 | 47.12 | 48.44 | 48.44 | 14,530,300 |
| 07 feb 2024 | 47.05 | 47.59 | 46.33 | 47.17 | 47.17 | 11,384,500 |
| 06 feb 2024 | 45.45 | 46.74 | 45.29 | 46.70 | 46.70 | 14,335,800 |
| 05 feb 2024 | 46.20 | 46.30 | 44.63 | 45.20 | 45.20 | 19,679,300 |
| 02 feb 2024 | 45.75 | 46.81 | 45.22 | 46.66 | 46.66 | 21,921,600 |
| 01 feb 2024 | 45.80 | 46.39 | 44.99 | 46.03 | 46.03 | 17,395,500 |
| 31 ene 2024 | 46.26 | 47.43 | 45.33 | 45.41 | 45.41 | 27,028,900 |
| 30 ene 2024 | 48.10 | 48.10 | 46.85 | 46.86 | 46.86 | 15,485,300 |
| 29 ene 2024 | 46.19 | 48.19 | 45.92 | 48.11 | 48.11 | 18,104,200 |
| 26 ene 2024 | 46.21 | 46.88 | 45.78 | 45.92 | 45.92 | 13,739,400 |
| 25 ene 2024 | 46.28 | 46.70 | 45.53 | 45.82 | 45.82 | 16,519,900 |
| 24 ene 2024 | 48.22 | 48.23 | 46.25 | 46.28 | 46.28 | 16,696,200 |
| 23 ene 2024 | 47.68 | 47.92 | 46.89 | 47.38 | 47.38 | 12,640,300 |
| 22 ene 2024 | 46.89 | 48.53 | 46.80 | 47.33 | 47.33 | 23,104,100 |
| 19 ene 2024 | 45.92 | 46.30 | 45.02 | 46.28 | 46.28 | 16,651,600 |
| 18 ene 2024 | 46.45 | 46.56 | 45.08 | 45.66 | 45.66 | 18,101,400 |
| 17 ene 2024 | 45.94 | 45.99 | 45.20 | 45.92 | 45.92 | 15,512,800 |
| 16 ene 2024 | 46.71 | 47.18 | 46.04 | 46.76 | 46.76 | 17,273,000 |
| 12 ene 2024 | 48.03 | 48.90 | 47.32 | 47.38 | 47.38 | 14,074,000 |
| 11 ene 2024 | 49.41 | 49.54 | 47.38 | 48.18 | 48.18 | 21,393,200 |
| 10 ene 2024 | 49.50 | 49.80 | 48.52 | 49.35 | 49.35 | 15,628,700 |
| 09 ene 2024 | 49.70 | 50.16 | 49.37 | 49.50 | 49.50 | 13,039,100 |
| 08 ene 2024 | 48.97 | 50.38 | 48.70 | 50.28 | 50.28 | 16,536,500 |
| 05 ene 2024 | 48.35 | 49.35 | 48.17 | 48.90 | 48.90 | 17,064,800 |
| 04 ene 2024 | 48.41 | 49.39 | 48.07 | 48.91 | 48.91 | 16,950,600 |
| 03 ene 2024 | 49.24 | 49.46 | 48.37 | 48.52 | 48.52 | 27,345,600 |
| 02 ene 2024 | 51.80 | 51.84 | 50.22 | 50.50 | 50.50 | 24,389,200 |
| 29 dic 2023 | 54.00 | 54.21 | 52.24 | 52.37 | 52.37 | 18,752,800 |
| 28 dic 2023 | 54.00 | 54.39 | 53.79 | 54.14 | 54.14 | 11,828,200 |
| 27 dic 2023 | 54.30 | 54.52 | 53.80 | 54.26 | 54.26 | 13,797,900 |
| 26 dic 2023 | 53.25 | 54.02 | 53.07 | 53.79 | 53.79 | 13,212,000 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.