NYSEArca - Delayed Quote USD
ARK Innovation ETF (ARKK)
At close: 4 October at 4:00 pm GMT-4
After hours: 4 October at 7:57 pm GMT-4
Currency in USD
Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
4 Oct 2024 | 46.26 | 46.55 | 45.65 | 46.55 | 46.55 | 6,955,400 |
3 Oct 2024 | 45.40 | 46.01 | 45.12 | 45.39 | 45.39 | 4,789,900 |
2 Oct 2024 | 45.75 | 46.15 | 45.46 | 45.87 | 45.87 | 4,557,300 |
1 Oct 2024 | 47.66 | 47.76 | 45.67 | 46.18 | 46.18 | 7,446,200 |
30 Sept 2024 | 47.60 | 48.06 | 47.02 | 47.53 | 47.53 | 5,108,500 |
27 Sept 2024 | 47.62 | 48.07 | 47.41 | 47.88 | 47.88 | 4,036,200 |
26 Sept 2024 | 47.55 | 47.65 | 46.47 | 47.27 | 47.27 | 6,838,400 |
25 Sept 2024 | 47.35 | 47.57 | 46.79 | 46.86 | 46.86 | 4,347,600 |
24 Sept 2024 | 47.24 | 47.54 | 46.53 | 47.45 | 47.45 | 3,826,000 |
23 Sept 2024 | 47.10 | 47.36 | 46.86 | 46.94 | 46.94 | 3,530,600 |
20 Sept 2024 | 47.10 | 47.22 | 46.31 | 46.90 | 46.90 | 5,751,600 |
19 Sept 2024 | 47.69 | 48.11 | 47.16 | 47.42 | 47.42 | 7,075,400 |
18 Sept 2024 | 46.13 | 47.65 | 45.91 | 46.18 | 46.18 | 9,655,700 |
17 Sept 2024 | 46.18 | 46.74 | 45.88 | 46.06 | 46.06 | 4,820,700 |
16 Sept 2024 | 45.53 | 45.94 | 44.97 | 45.69 | 45.69 | 4,271,900 |
13 Sept 2024 | 45.14 | 45.85 | 45.07 | 45.76 | 45.76 | 5,711,500 |
12 Sept 2024 | 44.43 | 45.19 | 43.97 | 44.98 | 44.98 | 4,905,000 |
11 Sept 2024 | 43.13 | 44.27 | 42.49 | 44.23 | 44.23 | 7,164,500 |
10 Sept 2024 | 42.94 | 43.29 | 42.17 | 43.29 | 43.29 | 5,733,600 |
9 Sept 2024 | 42.17 | 43.06 | 42.08 | 42.64 | 42.64 | 5,809,500 |
6 Sept 2024 | 44.04 | 44.17 | 41.35 | 41.59 | 41.59 | 10,392,500 |
5 Sept 2024 | 43.04 | 44.06 | 42.98 | 43.60 | 43.60 | 6,052,800 |
4 Sept 2024 | 42.63 | 43.71 | 42.42 | 42.87 | 42.87 | 7,890,400 |
3 Sept 2024 | 44.54 | 44.78 | 42.82 | 42.98 | 42.98 | 9,582,700 |
30 Aug 2024 | 44.89 | 45.04 | 44.09 | 44.82 | 44.82 | 6,622,000 |
29 Aug 2024 | 44.77 | 45.63 | 44.63 | 44.68 | 44.68 | 6,658,000 |
28 Aug 2024 | 45.21 | 45.30 | 43.76 | 44.27 | 44.27 | 9,604,400 |
27 Aug 2024 | 45.36 | 45.65 | 44.93 | 45.42 | 45.42 | 4,287,700 |
26 Aug 2024 | 46.19 | 46.40 | 45.49 | 45.73 | 45.73 | 4,373,400 |
23 Aug 2024 | 44.84 | 46.31 | 44.75 | 46.24 | 46.24 | 11,504,500 |
22 Aug 2024 | 45.68 | 45.77 | 44.17 | 44.25 | 44.25 | 5,996,500 |
21 Aug 2024 | 44.74 | 45.62 | 44.54 | 45.61 | 45.61 | 5,335,200 |
20 Aug 2024 | 45.12 | 45.38 | 44.23 | 44.54 | 44.54 | 4,753,800 |
19 Aug 2024 | 44.17 | 45.09 | 44.08 | 45.09 | 45.09 | 5,995,500 |
16 Aug 2024 | 43.60 | 44.30 | 43.60 | 44.09 | 44.09 | 4,383,500 |
15 Aug 2024 | 42.75 | 44.00 | 42.75 | 43.92 | 43.92 | 8,355,700 |
14 Aug 2024 | 42.83 | 42.88 | 41.63 | 41.91 | 41.91 | 5,358,800 |
13 Aug 2024 | 41.35 | 42.67 | 41.03 | 42.59 | 42.59 | 7,470,700 |
12 Aug 2024 | 41.48 | 41.56 | 40.68 | 40.92 | 40.92 | 5,402,200 |
9 Aug 2024 | 41.48 | 41.79 | 41.02 | 41.46 | 41.46 | 5,427,800 |
8 Aug 2024 | 40.18 | 41.42 | 39.77 | 41.29 | 41.29 | 7,710,800 |
7 Aug 2024 | 41.11 | 41.49 | 39.43 | 39.47 | 39.47 | 10,883,400 |
6 Aug 2024 | 40.24 | 40.87 | 39.28 | 40.20 | 40.20 | 7,607,900 |
5 Aug 2024 | 36.99 | 40.49 | 36.85 | 39.59 | 39.59 | 15,053,600 |
2 Aug 2024 | 42.11 | 42.23 | 40.82 | 41.21 | 41.21 | 14,706,100 |
1 Aug 2024 | 45.37 | 45.62 | 42.87 | 43.21 | 43.21 | 12,734,100 |
31 Jul 2024 | 45.46 | 46.56 | 45.36 | 45.53 | 45.53 | 8,636,700 |
30 Jul 2024 | 45.99 | 46.33 | 44.58 | 44.96 | 44.96 | 6,237,600 |
29 Jul 2024 | 46.24 | 46.68 | 45.38 | 45.93 | 45.93 | 5,145,500 |
26 Jul 2024 | 45.87 | 46.37 | 45.24 | 45.78 | 45.78 | 7,211,700 |
25 Jul 2024 | 44.60 | 46.44 | 44.32 | 45.19 | 45.19 | 11,275,900 |
24 Jul 2024 | 46.70 | 46.75 | 44.70 | 44.71 | 44.71 | 12,303,400 |
23 Jul 2024 | 47.51 | 48.22 | 47.46 | 47.76 | 47.76 | 5,351,800 |
22 Jul 2024 | 47.09 | 47.70 | 46.56 | 47.66 | 47.66 | 5,318,200 |
19 Jul 2024 | 46.57 | 47.03 | 46.28 | 46.63 | 46.63 | 11,128,500 |
18 Jul 2024 | 48.47 | 48.96 | 46.31 | 46.57 | 46.57 | 11,949,700 |
17 Jul 2024 | 48.44 | 49.56 | 47.95 | 48.43 | 48.43 | 12,734,000 |
16 Jul 2024 | 48.03 | 49.46 | 47.68 | 49.40 | 49.40 | 10,343,100 |
15 Jul 2024 | 47.37 | 48.17 | 46.99 | 47.70 | 47.70 | 12,771,100 |
12 Jul 2024 | 45.86 | 46.97 | 45.84 | 46.79 | 46.79 | 12,112,000 |
11 Jul 2024 | 46.56 | 47.51 | 45.60 | 45.71 | 45.71 | 11,690,400 |
10 Jul 2024 | 46.14 | 46.27 | 45.30 | 45.95 | 45.95 | 4,884,100 |
9 Jul 2024 | 45.84 | 46.23 | 45.46 | 46.05 | 46.05 | 4,825,300 |
8 Jul 2024 | 46.02 | 46.24 | 45.48 | 45.89 | 45.89 | 4,505,500 |
5 Jul 2024 | 45.47 | 45.96 | 44.94 | 45.95 | 45.95 | 6,361,500 |
3 Jul 2024 | 44.96 | 45.94 | 44.96 | 45.61 | 45.61 | 7,347,500 |
2 Jul 2024 | 44.55 | 44.97 | 44.45 | 44.82 | 44.82 | 6,426,300 |
1 Jul 2024 | 44.05 | 44.71 | 44.05 | 44.45 | 44.45 | 9,780,000 |
28 Jun 2024 | 44.16 | 44.34 | 43.51 | 43.95 | 43.95 | 9,033,300 |
27 Jun 2024 | 43.35 | 44.06 | 43.14 | 44.01 | 44.01 | 5,397,400 |
26 Jun 2024 | 43.15 | 43.73 | 43.13 | 43.58 | 43.58 | 4,631,200 |
25 Jun 2024 | 43.24 | 43.54 | 42.97 | 43.33 | 43.33 | 5,723,400 |
24 Jun 2024 | 43.32 | 43.92 | 42.90 | 43.24 | 43.24 | 7,288,300 |
21 Jun 2024 | 43.20 | 43.39 | 42.89 | 43.32 | 43.32 | 5,175,000 |
20 Jun 2024 | 43.60 | 43.60 | 42.83 | 43.37 | 43.37 | 7,628,700 |
18 Jun 2024 | 43.97 | 44.04 | 43.61 | 43.68 | 43.68 | 5,110,200 |
17 Jun 2024 | 43.53 | 44.44 | 43.28 | 44.13 | 44.13 | 6,124,600 |
14 Jun 2024 | 44.20 | 44.29 | 43.55 | 43.87 | 43.87 | 7,431,800 |
13 Jun 2024 | 45.48 | 45.72 | 44.32 | 44.38 | 44.38 | 7,833,600 |
12 Jun 2024 | 45.30 | 45.90 | 44.92 | 45.08 | 45.08 | 14,274,000 |
11 Jun 2024 | 43.88 | 44.22 | 43.25 | 44.16 | 44.16 | 7,323,100 |
10 Jun 2024 | 43.40 | 44.27 | 43.34 | 44.15 | 44.15 | 5,337,000 |
7 Jun 2024 | 44.18 | 44.74 | 43.62 | 43.80 | 43.80 | 8,128,800 |
6 Jun 2024 | 44.09 | 45.08 | 43.95 | 44.76 | 44.76 | 6,468,800 |
5 Jun 2024 | 43.55 | 44.16 | 43.03 | 44.15 | 44.15 | 5,980,100 |
4 Jun 2024 | 42.73 | 43.51 | 42.63 | 43.23 | 43.23 | 6,093,100 |
3 Jun 2024 | 43.00 | 43.52 | 42.34 | 42.98 | 42.98 | 9,725,400 |
31 May 2024 | 43.20 | 43.61 | 41.78 | 42.45 | 42.45 | 12,984,400 |
30 May 2024 | 43.03 | 43.13 | 42.49 | 42.79 | 42.79 | 8,977,600 |
29 May 2024 | 43.37 | 43.60 | 42.97 | 43.48 | 43.48 | 9,531,900 |
28 May 2024 | 44.26 | 44.49 | 43.54 | 44.03 | 44.03 | 6,819,900 |
24 May 2024 | 43.77 | 44.53 | 43.63 | 44.38 | 44.38 | 7,301,100 |
23 May 2024 | 45.27 | 45.27 | 43.35 | 43.61 | 43.61 | 13,952,500 |
22 May 2024 | 45.13 | 45.61 | 44.72 | 44.99 | 44.99 | 6,739,600 |
21 May 2024 | 45.50 | 45.63 | 45.05 | 45.20 | 45.20 | 5,510,300 |
20 May 2024 | 45.39 | 45.63 | 44.94 | 45.60 | 45.60 | 7,354,100 |
17 May 2024 | 45.24 | 45.61 | 44.72 | 45.45 | 45.45 | 12,442,500 |
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 |
9 May 2024 | 44.04 | 44.31 | 43.63 | 44.16 | 44.16 | 9,359,800 |
8 May 2024 | 44.57 | 44.80 | 44.28 | 44.43 | 44.43 | 9,753,000 |
7 May 2024 | 46.20 | 46.31 | 45.48 | 45.55 | 45.55 | 7,904,200 |
6 May 2024 | 45.92 | 46.61 | 45.87 | 46.50 | 46.50 | 8,257,800 |
3 May 2024 | 46.25 | 46.66 | 45.12 | 45.47 | 45.47 | 12,656,500 |
2 May 2024 | 44.49 | 45.03 | 43.58 | 44.93 | 44.93 | 11,188,300 |
1 May 2024 | 43.10 | 45.16 | 42.99 | 43.82 | 43.82 | 16,056,300 |
30 Apr 2024 | 44.58 | 44.91 | 43.44 | 43.46 | 43.46 | 13,900,100 |
29 Apr 2024 | 44.70 | 45.60 | 44.66 | 45.13 | 45.13 | 10,564,600 |
26 Apr 2024 | 43.63 | 44.27 | 43.12 | 44.07 | 44.07 | 9,101,200 |
25 Apr 2024 | 42.63 | 43.76 | 42.47 | 43.61 | 43.61 | 11,227,300 |
24 Apr 2024 | 44.78 | 44.83 | 43.46 | 43.90 | 43.90 | 10,415,100 |
23 Apr 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 43.87 | 16,446,200 |
22 Apr 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 42.60 | 13,511,700 |
19 Apr 2024 | 42.75 | 43.31 | 41.71 | 42.00 | 42.00 | 14,427,900 |
18 Apr 2024 | 42.97 | 43.66 | 42.52 | 42.91 | 42.91 | 11,458,300 |
17 Apr 2024 | 43.99 | 44.14 | 42.80 | 43.02 | 43.02 | 11,875,200 |
16 Apr 2024 | 43.84 | 44.10 | 43.15 | 43.65 | 43.65 | 16,870,200 |
15 Apr 2024 | 46.73 | 46.73 | 44.24 | 44.38 | 44.38 | 16,070,000 |
12 Apr 2024 | 47.70 | 47.73 | 46.31 | 46.51 | 46.51 | 12,176,300 |
11 Apr 2024 | 47.78 | 48.24 | 47.00 | 48.20 | 48.20 | 9,271,000 |
10 Apr 2024 | 47.13 | 47.88 | 46.97 | 47.49 | 47.49 | 14,640,400 |
9 Apr 2024 | 48.11 | 48.85 | 48.01 | 48.62 | 48.62 | 10,164,100 |
8 Apr 2024 | 47.69 | 48.24 | 47.54 | 48.10 | 48.10 | 8,719,600 |
5 Apr 2024 | 46.73 | 47.60 | 46.60 | 47.12 | 47.12 | 14,135,300 |
4 Apr 2024 | 48.46 | 48.83 | 47.21 | 47.27 | 47.27 | 13,315,200 |
3 Apr 2024 | 47.46 | 48.21 | 47.15 | 47.92 | 47.92 | 9,935,200 |
2 Apr 2024 | 47.69 | 47.91 | 47.04 | 47.78 | 47.78 | 12,988,100 |
1 Apr 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 |
8 Mar 2024 | 50.81 | 52.43 | 50.24 | 50.75 | 50.75 | 16,404,400 |
7 Mar 2024 | 50.07 | 50.59 | 49.49 | 50.25 | 50.25 | 8,873,600 |
6 Mar 2024 | 49.91 | 50.17 | 48.97 | 49.68 | 49.68 | 12,097,400 |
5 Mar 2024 | 50.00 | 50.47 | 48.58 | 48.90 | 48.90 | 14,098,000 |
4 Mar 2024 | 51.37 | 51.48 | 50.19 | 50.68 | 50.68 | 9,194,800 |
1 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 |
9 Feb 2024 | 49.17 | 49.91 | 48.85 | 49.59 | 49.59 | 17,091,700 |
8 Feb 2024 | 47.47 | 48.60 | 47.12 | 48.44 | 48.44 | 14,530,300 |
7 Feb 2024 | 47.05 | 47.59 | 46.33 | 47.17 | 47.17 | 11,384,500 |
6 Feb 2024 | 45.45 | 46.74 | 45.29 | 46.70 | 46.70 | 14,335,800 |
5 Feb 2024 | 46.20 | 46.30 | 44.63 | 45.20 | 45.20 | 19,679,300 |
2 Feb 2024 | 45.75 | 46.81 | 45.22 | 46.66 | 46.66 | 21,921,600 |
1 Feb 2024 | 45.80 | 46.39 | 44.99 | 46.03 | 46.03 | 17,395,500 |
31 Jan 2024 | 46.26 | 47.43 | 45.33 | 45.41 | 45.41 | 27,028,900 |
30 Jan 2024 | 48.10 | 48.10 | 46.85 | 46.86 | 46.86 | 15,485,300 |
29 Jan 2024 | 46.19 | 48.19 | 45.92 | 48.11 | 48.11 | 18,104,200 |
26 Jan 2024 | 46.21 | 46.88 | 45.78 | 45.92 | 45.92 | 13,739,400 |
25 Jan 2024 | 46.28 | 46.70 | 45.53 | 45.82 | 45.82 | 16,519,900 |
24 Jan 2024 | 48.22 | 48.23 | 46.25 | 46.28 | 46.28 | 16,696,200 |
23 Jan 2024 | 47.68 | 47.92 | 46.89 | 47.38 | 47.38 | 12,640,300 |
22 Jan 2024 | 46.89 | 48.53 | 46.80 | 47.33 | 47.33 | 23,104,100 |
19 Jan 2024 | 45.92 | 46.30 | 45.02 | 46.28 | 46.28 | 16,651,600 |
18 Jan 2024 | 46.45 | 46.56 | 45.08 | 45.66 | 45.66 | 18,101,400 |
17 Jan 2024 | 45.94 | 45.99 | 45.20 | 45.92 | 45.92 | 15,512,800 |
16 Jan 2024 | 46.71 | 47.18 | 46.04 | 46.76 | 46.76 | 17,273,000 |
12 Jan 2024 | 48.03 | 48.90 | 47.32 | 47.38 | 47.38 | 14,074,000 |
11 Jan 2024 | 49.41 | 49.54 | 47.38 | 48.18 | 48.18 | 21,393,200 |
10 Jan 2024 | 49.50 | 49.80 | 48.52 | 49.35 | 49.35 | 15,628,700 |
9 Jan 2024 | 49.70 | 50.16 | 49.37 | 49.50 | 49.50 | 13,039,100 |
8 Jan 2024 | 48.97 | 50.38 | 48.70 | 50.28 | 50.28 | 16,536,500 |
5 Jan 2024 | 48.35 | 49.35 | 48.17 | 48.90 | 48.90 | 17,064,800 |
4 Jan 2024 | 48.41 | 49.39 | 48.07 | 48.91 | 48.91 | 16,950,600 |
3 Jan 2024 | 49.24 | 49.46 | 48.37 | 48.52 | 48.52 | 27,345,600 |
2 Jan 2024 | 51.80 | 51.84 | 50.22 | 50.50 | 50.50 | 24,389,200 |
29 Dec 2023 | 54.00 | 54.21 | 52.24 | 52.37 | 52.37 | 18,752,800 |
28 Dec 2023 | 54.00 | 54.39 | 53.79 | 54.14 | 54.14 | 11,828,200 |
27 Dec 2023 | 54.30 | 54.52 | 53.80 | 54.26 | 54.26 | 13,797,900 |
26 Dec 2023 | 53.25 | 54.02 | 53.07 | 53.79 | 53.79 | 13,212,000 |
22 Dec 2023 | 52.57 | 53.34 | 52.34 | 53.01 | 53.01 | 15,298,600 |
21 Dec 2023 | 52.04 | 52.46 | 51.28 | 52.31 | 52.31 | 15,321,700 |
20 Dec 2023 | 53.08 | 53.58 | 50.99 | 51.01 | 51.01 | 24,224,300 |
19 Dec 2023 | 51.52 | 53.40 | 51.47 | 53.18 | 53.18 | 21,980,300 |
18 Dec 2023 | 50.69 | 51.64 | 50.56 | 51.07 | 51.07 | 12,645,000 |
15 Dec 2023 | 51.96 | 52.17 | 50.80 | 51.11 | 51.11 | 18,746,100 |
14 Dec 2023 | 51.28 | 52.50 | 51.14 | 52.02 | 52.02 | 41,229,700 |
13 Dec 2023 | 48.38 | 50.17 | 47.40 | 50.17 | 50.17 | 28,900,400 |
12 Dec 2023 | 48.55 | 48.64 | 47.82 | 48.38 | 48.38 | 11,432,500 |
11 Dec 2023 | 48.61 | 48.74 | 48.01 | 48.53 | 48.53 | 13,698,200 |
8 Dec 2023 | 48.06 | 49.69 | 47.78 | 49.18 | 49.18 | 19,861,200 |
7 Dec 2023 | 47.83 | 48.38 | 47.50 | 48.29 | 48.29 | 13,434,300 |
6 Dec 2023 | 48.76 | 49.35 | 47.99 | 48.04 | 48.04 | 20,196,000 |
5 Dec 2023 | 48.23 | 48.94 | 47.88 | 48.26 | 48.26 | 17,314,000 |
4 Dec 2023 | 48.35 | 48.99 | 47.71 | 48.69 | 48.69 | 24,898,400 |
1 Dec 2023 | 46.55 | 48.45 | 46.07 | 48.43 | 48.43 | 24,723,900 |
30 Nov 2023 | 47.17 | 47.28 | 45.85 | 46.11 | 46.11 | 21,365,300 |
29 Nov 2023 | 47.21 | 48.01 | 46.70 | 46.90 | 46.90 | 23,347,300 |
28 Nov 2023 | 45.39 | 46.77 | 44.99 | 46.70 | 46.70 | 17,917,700 |
27 Nov 2023 | 44.65 | 45.67 | 44.28 | 45.45 | 45.45 | 13,262,100 |
24 Nov 2023 | 44.19 | 45.12 | 44.17 | 44.88 | 44.88 | 7,296,100 |
22 Nov 2023 | 44.33 | 44.59 | 43.63 | 44.32 | 44.32 | 11,580,800 |
21 Nov 2023 | 44.25 | 44.41 | 43.61 | 43.87 | 43.87 | 13,742,800 |
20 Nov 2023 | 43.85 | 45.03 | 43.72 | 44.88 | 44.88 | 15,765,600 |
17 Nov 2023 | 42.54 | 43.73 | 42.34 | 43.70 | 43.70 | 16,884,700 |
16 Nov 2023 | 42.67 | 42.73 | 41.62 | 42.21 | 42.21 | 17,763,900 |
15 Nov 2023 | 42.12 | 43.75 | 42.12 | 43.01 | 43.01 | 25,809,100 |
14 Nov 2023 | 41.56 | 42.05 | 41.21 | 41.95 | 41.95 | 25,966,900 |
13 Nov 2023 | 39.37 | 39.93 | 38.71 | 39.91 | 39.91 | 13,480,200 |
10 Nov 2023 | 39.01 | 39.86 | 38.74 | 39.73 | 39.73 | 19,122,000 |
9 Nov 2023 | 40.68 | 40.89 | 38.94 | 39.09 | 39.09 | 25,529,800 |
8 Nov 2023 | 41.05 | 41.05 | 39.94 | 40.34 | 40.34 | 18,400,900 |
7 Nov 2023 | 39.99 | 41.01 | 39.69 | 40.91 | 40.91 | 18,153,800 |
6 Nov 2023 | 40.68 | 40.82 | 39.14 | 39.77 | 39.77 | 21,315,700 |
3 Nov 2023 | 39.19 | 40.74 | 39.10 | 40.44 | 40.44 | 28,330,400 |
2 Nov 2023 | 37.09 | 38.30 | 37.05 | 38.28 | 38.28 | 28,629,700 |
1 Nov 2023 | 35.25 | 35.36 | 34.54 | 35.31 | 35.31 | 17,265,800 |
31 Oct 2023 | 34.34 | 35.22 | 34.08 | 35.08 | 35.08 | 10,991,900 |
30 Oct 2023 | 34.53 | 34.80 | 33.76 | 34.29 | 34.29 | 13,990,300 |
27 Oct 2023 | 35.28 | 35.43 | 34.07 | 34.10 | 34.10 | 14,793,000 |
26 Oct 2023 | 35.27 | 35.71 | 34.43 | 34.76 | 34.76 | 20,928,900 |
25 Oct 2023 | 36.68 | 36.79 | 35.17 | 35.22 | 35.22 | 17,377,400 |
24 Oct 2023 | 36.77 | 37.96 | 36.77 | 37.17 | 37.17 | 17,580,700 |
23 Oct 2023 | 35.67 | 36.81 | 35.10 | 36.11 | 36.11 | 19,262,800 |
20 Oct 2023 | 36.52 | 36.76 | 35.88 | 36.03 | 36.03 | 17,996,900 |
19 Oct 2023 | 37.43 | 37.63 | 36.52 | 36.61 | 36.61 | 21,633,800 |
18 Oct 2023 | 38.78 | 38.87 | 37.38 | 37.43 | 37.43 | 16,694,700 |
17 Oct 2023 | 38.00 | 39.44 | 38.00 | 39.18 | 39.18 | 13,700,800 |
16 Oct 2023 | 38.03 | 38.68 | 37.59 | 38.53 | 38.53 | 13,624,400 |
13 Oct 2023 | 38.43 | 38.55 | 37.56 | 37.77 | 37.77 | 13,079,900 |
12 Oct 2023 | 39.97 | 39.97 | 38.28 | 38.48 | 38.48 | 14,137,700 |
11 Oct 2023 | 40.37 | 40.77 | 39.49 | 39.90 | 39.90 | 12,459,800 |
10 Oct 2023 | 39.44 | 40.81 | 39.44 | 40.19 | 40.19 | 14,549,800 |
9 Oct 2023 | 38.41 | 39.47 | 38.33 | 39.36 | 39.36 | 11,205,800 |
6 Oct 2023 | 37.84 | 39.34 | 37.78 | 39.21 | 39.21 | 16,349,200 |
5 Oct 2023 | 38.39 | 38.75 | 37.74 | 38.54 | 38.54 | 12,411,200 |
Related tickers
CNYA iShares MSCI China A ETF
34.79
+5.36%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
32.82
+5.26%
BLCN Siren Nasdaq NexGen Economy ETF
25.47
+4.94%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
29.49
+4.50%
KALL KraneShares MSCI All China Index ETF
25.60
+4.22%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
37.69
+4.21%
CHIQ Global X MSCI China Consumer Discretionary ETF
23.89
+3.64%
KGRN KraneShares MSCI China Clean Technology ETF
26.23
+3.01%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.99
+2.91%
DXJ WisdomTree Japan Hedged Equity Fund
110.68
+2.88%
FLHK Franklin FTSE Hong Kong ETF
20.65
+2.84%
EWW iShares MSCI Mexico ETF
55.47
+2.82%
BLOK Amplify Transformational Data Sharing ETF
37.60
+2.79%
FLJH Franklin FTSE Japan Hedged ETF
31.73
+2.73%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.72
+2.65%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.38
+2.59%
QLD ProShares Ultra QQQ
100.35
+2.38%
COPX Global X Copper Miners ETF
47.76
+2.25%
PSCM Invesco S&P SmallCap Materials ETF
78.88
+2.18%
PSI Invesco Semiconductors ETF
57.22
+2.09%
DWLD Davis Select Worldwide ETF
39.63
+2.08%
TUR iShares MSCI Turkey ETF
34.40
+2.08%
KIE SPDR S&P Insurance ETF
57.63
+2.04%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.37
+2.03%
FXO First Trust Financials AlphaDEX Fund
51.62
+1.95%
IYF iShares U.S. Financials ETF
104.69
+1.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.51
+1.91%
IAK iShares U.S. Insurance ETF
130.87
+1.85%
DWAS Invesco DWA SmallCap Momentum ETF
92.40
+1.83%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.50
+1.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.44
+1.81%
XSD SPDR S&P Semiconductor ETF
238.25
+1.81%
IYG iShares U.S. Financial Services ETF
71.49
+1.78%
FNCL Fidelity MSCI Financials Index ETF
64.31
+1.77%
EWJV iShares MSCI Japan Value ETF
33.36
+1.77%
DINT Davis Select International ETF
25.49
+1.77%
XSMO Invesco S&P SmallCap Momentum ETF
66.27
+1.77%
RSPF Invesco S&P 500 Equal Weight Financials ETF
69.69
+1.75%
KCE SPDR S&P Capital Markets ETF
127.19
+1.73%
XNTK SPDR NYSE Technology ETF
199.54
+1.72%
VFH Vanguard Financials Index Fund ETF Shares
110.74
+1.72%
XLF The Financial Select Sector SPDR Fund
45.65
+1.69%
PSP Invesco Global Listed Private Equity ETF
68.14
+1.66%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.02
+1.65%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.26
+1.64%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.16
+1.64%
GMF SPDR S&P Emerging Asia Pacific ETF
128.25
+1.62%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.93
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.91
+1.60%
ESPO VanEck Video Gaming and eSports ETF
76.72
+1.56%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.88
+1.55%
SPMO Invesco S&P 500 Momentum ETF
91.69
+1.53%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.53
+1.51%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.43
+1.51%
IJR iShares Core S&P Small-Cap ETF
115.78
+1.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.45
+1.50%
EPU iShares MSCI Peru ETF
43.72
+1.48%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.56
+1.48%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.85
+1.47%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.11
+1.46%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.04
+1.44%
PSC Principal U.S. Small-Cap ETF
51.56
+1.44%
QGRO American Century U.S. Quality Growth ETF
91.93
+1.43%
PSCI Invesco S&P SmallCap Industrials ETF
130.37
+1.43%
FV First Trust Dorsey Wright Focus 5 ETF
58.29
+1.43%
BFOR Barron's 400 ETF
72.09
+1.41%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.21
+1.41%
FTXL First Trust Nasdaq Semiconductor ETF
92.99
+1.41%
ROBO Robo Global Robotics and Automation Index ETF
56.91
+1.39%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.55
+1.39%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.43
+1.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
154.00
+1.37%
SOXX iShares Semiconductor ETF
231.08
+1.37%
VFMF Vanguard U.S. Multifactor ETF Shares
130.73
+1.36%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.58
+1.36%
BOUT Innovator IBD Breakout Opportunities ETF
36.56
+1.35%
IETC iShares U.S. Tech Independence Focused ETF
78.95
+1.35%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.62
+1.35%
IGM iShares Expanded Tech Sector ETF
96.43
+1.35%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.98
+1.34%
SMH VanEck Semiconductor ETF
247.82
+1.34%
ONEQ Fidelity Nasdaq Composite Index ETF
71.48
+1.33%
XLY The Consumer Discretionary Select Sector SPDR Fund
198.17
+1.32%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
142.33
+1.31%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.40
+1.31%
EWX SPDR S&P Emerging Markets Small Cap ETF
63.61
+1.31%
XME SPDR S&P Metals and Mining ETF
63.73
+1.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
33.44
+1.30%
IYW iShares U.S. Technology ETF
151.66
+1.30%
WTV WisdomTree U.S. Value Fund
81.08
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
44.46
+1.30%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.35
+1.30%
AIA iShares Asia 50 ETF
75.81
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
161.17
+1.29%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.82
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.31
+1.29%
VGT Vanguard Information Technology Index Fund ETF Shares
585.04
+1.28%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.55
+1.28%
USMC Principal U.S. Mega-Cap ETF
57.09
+1.28%
SPHB Invesco S&P 500 High Beta ETF
89.17
+1.27%