Market data

Select a section

Ark Invest Ucits Icav Innovation Ucits ETF

(ARKK)
Sector: n/a
$5.92
$0.15 2.66
Last updated: 10:24:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.67 $5.77 $5.64 $5.68 2,917
21/11/2024 $5.75 $5.78 $5.58 $5.68 5,320
20/11/2024 $5.76 $5.81 $5.61 $5.63 6,289
19/11/2024 $5.63 $5.72 $5.55 $5.69 18,552
18/11/2024 $5.65 $5.67 $5.54 $5.62 11,030
15/11/2024 $5.58 $5.59 $5.46 $5.68 5,090
14/11/2024 $5.85 $5.86 $5.66 $5.68 7,714
13/11/2024 $5.84 $6.03 $5.80 $5.95 11,575
12/11/2024 $6.01 $6.08 $5.76 $5.93 76,835
11/11/2024 $5.79 $6.03 $5.70 $6.00 90,447
08/11/2024 $5.50 $5.54 $5.42 $5.52 2,864
07/11/2024 $5.42 $5.49 $5.37 $5.48 15,633
06/11/2024 $5.31 $5.47 $5.22 $5.31 144,113
05/11/2024 $4.96 $4.99 $4.89 $4.99 23,528
04/11/2024 $4.85 $4.89 $4.81 $4.87 8,309
01/11/2024 $4.80 $4.86 $4.78 $4.86 1,384
31/10/2024 $4.90 $4.95 $4.78 $4.80 30,852
30/10/2024 $5.07 $5.10 $5.00 $5.07 3,498
29/10/2024 $5.06 $5.07 $5.00 $5.02 2,268
28/10/2024 $5.01 $5.07 $4.97 $5.04 1,386
25/10/2024 $4.94 $5.01 $4.90 $4.98 6,410
24/10/2024 $4.89 $4.92 $4.83 $4.87 20,838
23/10/2024 $4.91 $4.95 $4.85 $4.87 722
22/10/2024 $4.96 $4.97 $4.92 $4.92 3,210
21/10/2024 $5.02 $5.05 $4.93 $4.93 3,483
18/10/2024 $4.97 $5.01 $4.95 $5.00 2,549
17/10/2024 $5.03 $5.03 $4.92 $4.94 8,147
16/10/2024 $4.97 $5.01 $4.93 $4.99 3,489
15/10/2024 $4.96 $5.01 $4.87 $4.95 1,106
14/10/2024 $4.90 $4.94 $4.87 $4.93 2,646
11/10/2024 $4.80 $4.85 $4.77 $4.85 3,976
10/10/2024 $4.82 $4.84 $4.78 $4.81 1,894
09/10/2024 $4.85 $4.88 $4.82 $4.87 2,135
08/10/2024 $4.77 $4.84 $4.74 $4.82 2,726
07/10/2024 $4.85 $4.85 $4.78 $4.79 24,774
04/10/2024 $4.71 $4.82 $4.70 $4.76 2,226
03/10/2024 $4.75 $4.77 $4.69 $4.71 7,382
02/10/2024 $4.76 $4.78 $4.73 $4.77 18,249
01/10/2024 $4.92 $4.95 $4.74 $4.75 2,848
30/09/2024 $4.95 $4.96 $4.90 $4.92 3,023
27/09/2024 $4.88 $5.48 $4.88 $4.94 4,124
26/09/2024 $4.93 $4.93 $4.85 $4.85 3,106
25/09/2024 $4.89 $4.90 $4.88 $4.88 2,980
24/09/2024 $4.89 $4.90 $4.86 $4.86 2,368
23/09/2024 $4.89 $4.90 $4.85 $4.86 207
20/09/2024 $4.91 $4.91 $4.80 $4.82 2,061
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

Market data

Select a section