Ark Invest Ucits Icav Innovation Ucits ETF
(ARKK)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$4.95
|
$4.98
|
$4.95
|
$4.98
|
115
|
|
18/09/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.80
|
1,000
|
|
17/09/2024
|
$4.76
|
$4.84
|
$4.75
|
$4.84
|
7,594
|
|
16/09/2024
|
$4.76
|
$4.76
|
$4.74
|
$4.74
|
13,747
|
|
13/09/2024
|
$4.45
|
$4.76
|
$4.59
|
$4.59
|
0
|
|
12/09/2024
|
$4.45
|
$4.70
|
$4.45
|
$4.45
|
0
|
|
11/09/2024
|
$4.45
|
$4.45
|
$4.45
|
$4.43
|
330
|
|
10/09/2024
|
$4.42
|
$4.43
|
$4.38
|
$4.43
|
2,725
|
|
09/09/2024
|
$4.37
|
$4.39
|
$4.37
|
$4.39
|
21
|
|
06/09/2024
|
$4.52
|
$4.52
|
$4.34
|
$4.34
|
5,095
|
|
05/09/2024
|
$4.51
|
$4.51
|
$4.47
|
$4.47
|
5,550
|
|
04/09/2024
|
$4.64
|
$4.49
|
$4.43
|
$4.49
|
2,350
|
|
03/09/2024
|
$4.64
|
$4.64
|
$4.58
|
$4.58
|
11,579
|
|
02/09/2024
|
$4.66
|
$4.67
|
$4.64
|
$4.61
|
3,195
|
|
30/08/2024
|
$4.71
|
$4.71
|
$4.61
|
$4.61
|
85
|
|
29/08/2024
|
$4.74
|
$5.10
|
$4.42
|
$4.73
|
0
|
|
28/08/2024
|
$4.74
|
$4.74
|
$4.61
|
$4.61
|
150
|
|
27/08/2024
|
$4.77
|
$4.78
|
$4.70
|
$4.70
|
30,133
|
|
26/08/2024
|
$4.74
|
$4.76
|
$4.68
|
$4.68
|
2,565
|
|
23/08/2024
|
$4.74
|
$4.76
|
$4.68
|
$4.68
|
2,565
|
|
22/08/2024
|
$4.74
|
$4.76
|
$4.68
|
$4.68
|
2,565
|
|
21/08/2024
|
$4.64
|
$4.67
|
$4.63
|
$4.67
|
92
|
|
20/08/2024
|
$4.72
|
$4.72
|
$4.62
|
$4.62
|
1,547
|
|
19/08/2024
|
$4.59
|
$4.68
|
$4.55
|
$4.63
|
0
|
|
16/08/2024
|
$4.59
|
$4.59
|
$4.55
|
$4.55
|
5,008
|
|
15/08/2024
|
$4.36
|
$4.55
|
$4.39
|
$4.55
|
5,800
|
|
14/08/2024
|
$4.36
|
$4.97
|
$4.31
|
$4.38
|
0
|
|
13/08/2024
|
$4.36
|
$4.40
|
$4.28
|
$4.40
|
6,053
|
|
12/08/2024
|
$4.33
|
$4.33
|
$4.26
|
$4.27
|
301
|
|
09/08/2024
|
$4.32
|
$4.33
|
$4.32
|
$4.33
|
83
|
|
08/08/2024
|
$4.13
|
$4.26
|
$4.13
|
$4.26
|
48
|
|
07/08/2024
|
$4.22
|
$4.31
|
$4.21
|
$4.29
|
14,121
|
|
06/08/2024
|
$4.23
|
$4.24
|
$4.11
|
$4.14
|
6,467
|
|
05/08/2024
|
$4.04
|
$4.12
|
$3.80
|
$4.11
|
20,757
|
|
02/08/2024
|
$4.44
|
$4.45
|
$4.25
|
$4.25
|
14,689
|
|
01/08/2024
|
$4.74
|
$4.75
|
$4.57
|
$4.57
|
11,264
|
|
31/07/2024
|
$4.73
|
$4.86
|
$4.70
|
$4.73
|
31,020
|
|
30/07/2024
|
$4.78
|
$4.78
|
$4.69
|
$4.69
|
29,032
|
|
29/07/2024
|
$4.84
|
$4.84
|
$4.73
|
$4.73
|
4,514
|
|
26/07/2024
|
$4.78
|
$4.80
|
$4.72
|
$4.71
|
4,065
|
|
25/07/2024
|
$4.66
|
$4.71
|
$4.63
|
$4.71
|
3,395
|
|
24/07/2024
|
$4.86
|
$4.87
|
$4.76
|
$4.76
|
3,846
|
|
23/07/2024
|
$4.85
|
$5.03
|
$4.87
|
$4.97
|
0
|
|
22/07/2024
|
$4.85
|
$4.85
|
$4.83
|
$4.83
|
29
|
|
19/07/2024
|
$4.83
|
$4.85
|
$4.78
|
$4.80
|
5,412
|
|
18/07/2024
|
$5.03
|
$5.04
|
$4.90
|
$4.90
|
2,081
|
|
17/07/2024
|
$5.20
|
$5.20
|
$5.03
|
$5.03
|
182
|
|
16/07/2024
|
$4.94
|
$5.03
|
$4.94
|
$5.03
|
416
|
|
15/07/2024
|
$4.92
|
$4.96
|
$4.92
|
$4.96
|
1,974
|
|
12/07/2024
|
$4.73
|
$4.82
|
$4.73
|
$4.82
|
3,019
|
|
11/07/2024
|
$4.82
|
$4.86
|
$4.81
|
$4.81
|
15,729
|
|
10/07/2024
|
$4.76
|
$4.76
|
$4.69
|
$4.69
|
8,437
|
|
09/07/2024
|
$4.75
|
$4.75
|
$4.68
|
$4.68
|
300
|
|
08/07/2024
|
$4.72
|
$4.77
|
$4.72
|
$4.75
|
1,047
|
|
05/07/2024
|
$4.64
|
$4.73
|
$4.64
|
$4.71
|
0
|
|
04/07/2024
|
$4.64
|
$4.71
|
$4.63
|
$4.69
|
0
|
|
03/07/2024
|
$4.64
|
$4.70
|
$4.64
|
$4.70
|
4,300
|
|
02/07/2024
|
$4.59
|
$4.63
|
$4.57
|
$4.63
|
4,529
|
|
01/07/2024
|
$4.62
|
$4.63
|
$4.60
|
$4.61
|
4,396
|
|
28/06/2024
|
$4.62
|
$4.62
|
$4.58
|
$4.58
|
19
|
|
27/06/2024
|
$4.54
|
$4.57
|
$4.49
|
$4.54
|
0
|
|
26/06/2024
|
$4.54
|
$4.54
|
$4.52
|
$4.53
|
2,414
|
|
25/06/2024
|
$4.53
|
$4.57
|
$4.53
|
$4.53
|
7,720
|
|
24/06/2024
|
$4.56
|
$4.56
|
$4.55
|
$4.55
|
2,946
|
|
21/06/2024
|
$4.50
|
$4.50
|
$4.47
|
$4.47
|
3,544
|
|
20/06/2024
|
$4.57
|
$4.57
|
$4.51
|
$4.51
|
5
|
|
19/06/2024
|
$4.54
|
$4.54
|
$4.54
|
$4.54
|
2,940
|
|
18/06/2024
|
$4.58
|
$4.59
|
$4.55
|
$4.55
|
7,263
|
|
17/06/2024
|
$4.62
|
$4.60
|
$4.48
|
$4.54
|
0
|
|
14/06/2024
|
$4.62
|
$4.66
|
$4.53
|
$4.58
|
0
|
|
13/06/2024
|
$4.62
|
$4.78
|
$4.61
|
$4.66
|
0
|
|
12/06/2024
|
$4.62
|
$4.78
|
$4.62
|
$4.78
|
8,292
|