Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARKK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 25 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 24 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 21 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 20 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 19 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 18 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 17 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 14 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 13 Jun 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
| 12 Jun 2024 | 18.07 | 0.32 | 1.80% | 17.94 | 18.28 | 17.94 | 2,694 |
| 11 Jun 2024 | 17.75 | 0.01 | 0.06% | 17.55 | 17.75 | 17.43 | 4,705 |
| 10 Jun 2024 | 17.74 | 0.15 | 0.85% | 17.57 | 17.74 | 17.54 | 953 |
| 07 Jun 2024 | 17.59 | -0.27 | -1.51% | 17.58 | 17.59 | 17.58 | 1,062 |
| 06 Jun 2024 | 17.86 | 0.23 | 1.30% | 17.63 | 17.95 | 17.63 | 9,746 |
| 05 Jun 2024 | 17.63 | 0.36 | 2.08% | 17.31 | 17.63 | 17.31 | 6,336 |
| 04 Jun 2024 | 17.27 | 0.18 | 1.05% | 17.09 | 17.32 | 17.09 | 4,520 |
| 03 Jun 2024 | 17.09 | 0.21 | 1.24% | 17.20 | 17.30 | 16.96 | 9,125 |
| 31 May 2024 | 16.88 | -0.20 | -1.17% | 17.11 | 17.31 | 16.71 | 11,823 |
| 30 May 2024 | 17.08 | -0.33 | -1.90% | 17.13 | 17.13 | 17.00 | 5,833 |
| 29 May 2024 | 17.41 | -0.13 | -0.74% | 17.23 | 17.41 | 17.23 | 2,439 |
| 28 May 2024 | 17.54 | -0.16 | -0.90% | 17.53 | 17.56 | 17.41 | 7,334 |
| 27 May 2024 | 17.70 | -0.01 | -0.06% | 17.75 | 17.75 | 17.64 | 1,064 |
| 24 May 2024 | 17.71 | 0.20 | 1.14% | 17.46 | 17.73 | 17.45 | 16,308 |
| 23 May 2024 | 17.51 | -0.46 | -2.56% | 18.01 | 18.02 | 17.44 | 4,879 |
| 22 May 2024 | 17.97 | -0.04 | -0.22% | 17.94 | 18.11 | 17.88 | 10,102 |
| 21 May 2024 | 18.01 | -0.05 | -0.28% | 18.17 | 18.17 | 17.94 | 8,669 |
| 17 May 2024 | 18.06 | 0.15 | 0.84% | 17.82 | 18.06 | 17.82 | 7,601 |
| 16 May 2024 | 17.91 | -0.28 | -1.54% | 18.04 | 18.04 | 17.90 | 11,450 |
| 15 May 2024 | 18.19 | 0.21 | 1.17% | 17.97 | 18.19 | 17.97 | 2,050 |
| 14 May 2024 | 17.98 | 0.32 | 1.81% | 17.63 | 18.25 | 17.63 | 5,119 |
| 13 May 2024 | 17.66 | 0.52 | 3.03% | 17.25 | 17.82 | 17.25 | 2,111 |
| 10 May 2024 | 17.14 | -0.50 | -2.83% | 17.58 | 17.58 | 17.12 | 6,367 |
| 09 May 2024 | 17.64 | -0.16 | -0.90% | 17.73 | 17.73 | 17.55 | 5,643 |
| 08 May 2024 | 17.80 | -0.46 | -2.52% | 17.75 | 17.95 | 17.75 | 5,547 |
| 07 May 2024 | 18.26 | -0.28 | -1.51% | 18.53 | 18.53 | 18.25 | 4,226 |
| 06 May 2024 | 18.54 | 0.39 | 2.15% | 18.44 | 18.54 | 18.38 | 7,739 |
| 03 May 2024 | 18.15 | 0.21 | 1.17% | 18.23 | 18.50 | 18.08 | 3,787 |
| 02 May 2024 | 17.94 | 0.32 | 1.82% | 17.77 | 17.94 | 17.50 | 7,500 |
| 01 May 2024 | 17.62 | 0.14 | 0.80% | 17.40 | 18.00 | 17.40 | 1,474 |
| 30 Abr 2024 | 17.48 | -0.50 | -2.78% | 18.04 | 18.04 | 17.48 | 3,416 |
| 29 Abr 2024 | 17.98 | 0.55 | 3.16% | 17.82 | 18.17 | 17.82 | 9,729 |
| 26 Abr 2024 | 17.43 | 0.00 | 0.00% | 17.43 | 17.43 | 17.43 | 0 |
| 25 Abr 2024 | 17.43 | -0.16 | -0.91% | 17.10 | 17.44 | 17.10 | 2,384 |
| 24 Abr 2024 | 17.59 | 0.06 | 0.34% | 17.96 | 17.96 | 17.53 | 22,890 |
| 23 Abr 2024 | 17.53 | 0.45 | 2.63% | 17.23 | 17.60 | 17.23 | 10,323 |
| 22 Abr 2024 | 17.08 | 0.23 | 1.36% | 16.85 | 17.13 | 16.74 | 8,224 |
| 19 Abr 2024 | 16.85 | -0.42 | -2.43% | 17.22 | 17.30 | 16.79 | 41,404 |
| 18 Abr 2024 | 17.27 | -0.09 | -0.52% | 17.18 | 17.53 | 17.10 | 7,325 |
| 17 Abr 2024 | 17.36 | -0.27 | -1.53% | 17.62 | 17.63 | 17.32 | 9,907 |
| 16 Abr 2024 | 17.63 | -0.26 | -1.45% | 17.84 | 17.84 | 17.58 | 16,066 |
| 15 Abr 2024 | 17.89 | -0.79 | -4.23% | 18.84 | 18.84 | 17.85 | 22,676 |
| 12 Abr 2024 | 18.68 | -0.55 | -2.86% | 19.22 | 19.22 | 18.64 | 3,211 |
| 11 Abr 2024 | 19.23 | 0.30 | 1.58% | 19.05 | 19.23 | 18.90 | 3,783 |
| 10 Abr 2024 | 18.93 | -0.29 | -1.51% | 18.97 | 18.98 | 18.82 | 5,637 |
| 09 Abr 2024 | 19.22 | 0.20 | 1.05% | 19.09 | 19.22 | 19.09 | 1,547 |
| 08 Abr 2024 | 19.02 | 0.34 | 1.82% | 19.02 | 19.05 | 18.95 | 1,306 |
| 05 Abr 2024 | 18.68 | 0.01 | 0.05% | 18.63 | 18.90 | 18.60 | 1,525 |
| 04 Abr 2024 | 18.67 | -0.22 | -1.16% | 19.03 | 19.17 | 18.67 | 13,829 |
| 03 Abr 2024 | 18.89 | -0.04 | -0.21% | 18.70 | 18.98 | 18.70 | 6,877 |
| 02 Abr 2024 | 18.93 | -0.54 | -2.77% | 19.00 | 19.00 | 18.72 | 12,748 |
| 01 Abr 2024 | 19.47 | -0.28 | -1.42% | 19.72 | 19.72 | 19.32 | 11,044 |
