La bourse est fermée

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,65-0,51 (-1,45 %)
À la clôture : 04:00PM EST
34,59 -0,06 (-0,17 %)
Échanges après Bourse : 07:59PM EST
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 déc. 202234,9135,7134,6434,6534,6519 110 932
08 déc. 202234,6035,5333,8535,1635,1622 192 200
07 déc. 202234,3034,9933,9634,3534,3522 170 100
06 déc. 202235,9936,0734,3334,6234,6222 781 700
05 déc. 202237,6338,1835,8336,0736,0725 455 800
02 déc. 202236,9438,3136,7338,1638,1621 155 100
01 déc. 202237,7038,2936,8637,9037,9024 429 200
30 nov. 202234,8837,5034,7237,4837,4835 243 800
29 nov. 202235,1235,8234,6834,8034,8017 363 000
28 nov. 202235,6036,3134,7834,9934,9916 952 600
25 nov. 202236,0336,1535,6036,0036,008 847 400
23 nov. 202235,4636,5335,3236,3236,3225 525 900
22 nov. 202235,1735,3334,2735,3135,3119 686 400
21 nov. 202236,1636,3134,7735,2035,2024 082 200
18 nov. 202237,9938,0236,2136,5636,5620 176 400
17 nov. 202236,8237,6536,4237,1237,1221 338 100
16 nov. 202239,2439,3237,7037,9137,9123 821 200
15 nov. 202240,6841,2939,3939,9739,9731 873 000
14 nov. 202239,8040,2638,7538,9138,9131 587 800
11 nov. 202236,6440,9336,3940,4040,4044 298 800
10 nov. 202235,5637,3334,8537,3037,3048 307 100
09 nov. 202234,2034,2632,5132,5732,5730 134 400
08 nov. 202235,0136,1334,1034,8534,8530 769 300
07 nov. 202235,5435,7634,2034,9934,9920 041 200
04 nov. 202237,0637,2434,3235,2235,2229 055 400
03 nov. 202235,5837,3435,3036,2036,2021 939 500
02 nov. 202238,1739,1936,4336,4436,4428 772 700
01 nov. 202239,4739,7538,2738,2938,2919 113 600
31 oct. 202238,5539,1537,7938,2838,2819 914 500
28 oct. 202237,8338,9437,1538,8938,8924 616 300
27 oct. 202238,6738,9837,5837,8737,8720 092 000
26 oct. 202237,2739,5037,0637,8937,8931 251 200
25 oct. 202235,8337,9035,7937,8137,8126 198 100
24 oct. 202235,6335,6834,0635,4335,4325 299 700
21 oct. 202235,1135,9234,2935,8835,8828 271 200
20 oct. 202235,0936,7134,9235,2535,2522 763 500
19 oct. 202236,5236,6035,1035,3835,3823 992 200
18 oct. 202237,9838,3636,2236,9736,9724 733 200
17 oct. 202235,4236,6935,2836,3836,3824 159 200
14 oct. 202236,7937,2633,9333,9933,9926 041 200
13 oct. 202234,1736,4833,7436,0436,0431 092 800
12 oct. 202235,6936,2634,8136,1236,1220 427 300
11 oct. 202236,0436,8534,6335,6535,6529 745 400
10 oct. 202237,6037,6035,8436,3036,3021 146 200
07 oct. 202239,0739,1937,3237,5337,5325 352 600
06 oct. 202239,9040,9739,3640,1740,1719 942 300
05 oct. 202239,7440,2938,6640,0440,0420 932 500
04 oct. 202239,3140,9039,2540,7940,7931 321 400
03 oct. 202238,0038,3936,8237,9037,9026 619 800
30 sept. 202237,7139,4537,5137,7337,7323 654 100
29 sept. 202239,1039,2937,3637,8037,8021 488 600
28 sept. 202238,4440,2638,2139,9939,9926 898 100
27 sept. 202238,6239,2537,4738,2138,2124 813 600
26 sept. 202237,7839,1537,3337,4337,4322 723 300
23 sept. 202237,9738,6637,0937,8337,8329 165 900
22 sept. 202240,0640,2938,4538,6138,6125 651 700
21 sept. 202241,6242,7840,3440,3440,3426 726 800
20 sept. 202241,9042,5841,3541,4441,4416 091 300
19 sept. 202242,0142,5441,1942,4942,4918 806 700
16 sept. 202243,5343,5642,1042,5842,5829 729 300
15 sept. 202243,2245,5243,1344,7144,7123 100 600
14 sept. 202242,7143,7941,8643,7543,7524 922 000
13 sept. 202243,0343,5842,4142,5842,5830 460 100
12 sept. 202244,9245,6844,4145,6845,6817 823 000
09 sept. 202243,4344,8143,4144,6044,6018 687 200
08 sept. 202240,7542,7340,5142,7042,7021 837 300
07 sept. 202239,7641,5539,7141,4741,4719 716 700
06 sept. 202240,7440,8539,4940,0940,0918 361 900
02 sept. 202242,4542,5940,3840,5940,5925 414 800
01 sept. 202241,1641,7739,7941,7241,7231 291 600
31 août 202242,7943,2741,4941,8841,8821 133 800
30 août 202242,8043,2441,1841,9141,9120 542 100
29 août 202241,9043,4041,8642,1342,1321 172 000
26 août 202245,6545,7342,7942,8442,8430 049 900
25 août 202245,0445,7844,3845,7845,7814 679 700
24 août 202243,5845,1543,1444,5044,5017 333 100
23 août 202243,5044,6042,7343,3743,3720 718 800
22 août 202243,9644,7943,2843,6143,6123 561 100
19 août 202246,2446,4144,4944,6944,6926 784 400
18 août 202248,1148,1546,8047,5047,5020 655 100
17 août 202249,5050,0447,8848,0348,0326 056 300
16 août 202251,9852,1249,3350,7450,7423 830 300
15 août 202251,5552,6751,1552,1952,1914 842 400
12 août 202250,7352,0749,9152,0152,0120 859 700
11 août 202252,2453,8649,6949,9249,9235 137 300
10 août 202250,3551,6549,0551,5751,5729 012 000
09 août 202249,8650,0147,3848,0348,0323 306 800
08 août 202250,4752,4250,2750,8050,8023 057 700
05 août 202248,6850,7847,9650,0750,0724 414 800
04 août 202250,0751,1549,0050,1750,1721 185 200
03 août 202247,9850,0447,3249,7649,7625 539 000
02 août 202245,0047,7044,8846,9146,9122 796 000
01 août 202244,4946,6344,0145,6945,6917 273 800
29 juil. 202244,8145,3144,0245,1345,1318 632 600
28 juil. 202245,9446,9044,1346,1846,1823 455 200
27 juil. 202244,5146,6543,9446,3846,3824 411 200
26 juil. 202244,7744,7843,4143,4743,4719 099 300
25 juil. 202245,9446,2044,6845,6545,6515 385 600
22 juil. 202249,0049,3445,7446,2546,2526 650 900
21 juil. 202247,6949,2547,3948,9648,9624 568 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...