ARK Genomic Revolution ETF ARKG
Cboe US
$48,51-0,97 (-1,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $49,48 | -3,55 % | $51,10 | $51,11 | $48,69 | 4,85M |
| 2026-10-09 | $51,30 | +4,08 % | $49,76 | $52,08 | $49,62 | 5,80M |
| 2026-10-08 | $49,29 | -1,70 % | $49,11 | $49,49 | $48,29 | 5,75M |
| 2026-10-07 | $50,14 | -3,11 % | $50,61 | $51,83 | $49,67 | 7,11M |
| 2026-10-06 | $51,75 | -8,84 % | $57,77 | $58,83 | $51,54 | 14,27M |
| 2026-10-05 | $56,77 | +5,13 % | $53,93 | $57,04 | $53,44 | 5,73M |
| 2026-10-02 | $54,00 | +1,56 % | $53,89 | $54,78 | $53,10 | 3,03M |
| 2026-10-01 | $53,17 | -1,94 % | $54,19 | $54,87 | $53,04 | 3,88M |
| 2026-09-30 | $54,22 | +0,50 % | $54,25 | $55,30 | $54,06 | 3,58M |
| 2026-09-29 | $53,95 | +1,12 % | $53,62 | $54,95 | $53,03 | 3,58M |
| 2026-09-28 | $53,35 | -0,02 % | $52,77 | $54,06 | $52,57 | 2,51M |
| 2026-09-25 | $53,36 | -0,32 % | $53,98 | $53,98 | $52,26 | 3,50M |
| 2026-09-24 | $53,53 | +5,13 % | $50,57 | $53,71 | $50,18 | 5,74M |
| 2026-09-23 | $50,92 | -3,69 % | $52,53 | $53,00 | $50,66 | 5,30M |
| 2026-09-22 | $52,87 | +2,05 % | $51,97 | $53,40 | $51,13 | 3,49M |
| 2026-09-21 | $51,81 | +0,33 % | $52,31 | $52,44 | $51,44 | 4,39M |
| 2026-09-18 | $51,64 | +0,10 % | $51,59 | $52,08 | $50,93 | 6,72M |
| 2026-09-17 | $51,59 | +7,82 % | $49,05 | $52,09 | $49,05 | 8,58M |
| 2026-09-16 | $47,85 | +0,29 % | $48,04 | $49,17 | $47,22 | 3,82M |
| 2026-09-15 | $47,71 | +1,94 % | $46,71 | $47,83 | $46,56 | 3,04M |
| 2026-09-14 | $46,80 | +2,72 % | $45,13 | $46,97 | $45,13 | 7,27M |
| 2026-09-11 | $45,56 | +0,40 % | $45,76 | $46,25 | $45,29 | 1,75M |
| 2026-09-10 | $45,38 | -2,01 % | $45,46 | $46,27 | $44,76 | 2,28M |
| 2026-09-09 | $46,31 | -1,15 % | $46,61 | $47,21 | $46,05 | 2,28M |
| 2026-09-08 | $46,85 | -0,62 % | $46,56 | $47,42 | $45,94 | 2,13M |
| 2026-09-04 | $47,14 | -0,13 % | $47,04 | $47,29 | $46,63 | 1,45M |
| 2026-09-03 | $47,20 | +0,11 % | $47,49 | $47,69 | $46,26 | 2,11M |
| 2026-09-02 | $47,15 | +0,66 % | $46,95 | $48,72 | $46,08 | 5,45M |
| 2026-09-01 | $46,84 | -0,83 % | $46,97 | $47,40 | $46,67 | 2,41M |
| 2026-08-31 | $47,23 | -0,86 % | $47,18 | $47,42 | $46,12 | 3,28M |
| 2026-08-28 | $47,64 | -4,47 % | $49,41 | $49,60 | $47,49 | 4,85M |
| 2026-08-27 | $49,87 | +0,85 % | $49,37 | $50,46 | $49,16 | 5,30M |
| 2026-08-26 | $49,45 | -1,22 % | $49,64 | $50,09 | $48,80 | 6,71M |
| 2026-08-25 | $50,06 | +4,27 % | $48,47 | $50,53 | $48,22 | 5,72M |
| 2026-08-24 | $48,01 | -2,91 % | $48,99 | $48,99 | $47,36 | 4,36M |
| 2026-08-21 | $49,45 | +3,80 % | $47,93 | $49,56 | $47,54 | 11,30M |
| 2026-08-20 | $47,64 | -0,19 % | $46,92 | $48,88 | $46,92 | 5,16M |
| 2026-08-19 | $47,73 | +10,46 % | $45,17 | $47,73 | $45,17 | 7,16M |
| 2026-08-18 | $43,21 | -1,88 % | $43,47 | $44,03 | $42,92 | 1,76M |
| 2026-08-17 | $44,04 | +1,36 % | $43,12 | $44,19 | $42,91 | 1,58M |
| 2026-08-14 | $43,45 | -1,96 % | $44,14 | $44,30 | $43,08 | 1,63M |
| 2026-08-13 | $44,32 | -0,83 % | $44,92 | $45,13 | $44,18 | 1,66M |
| 2026-08-12 | $44,69 | +0,31 % | $44,76 | $45,05 | $44,07 | 4,15M |
| 2026-08-11 | $44,55 | +0,54 % | $44,28 | $44,88 | $43,79 | 3,25M |
| 2026-08-10 | $44,31 | +2,95 % | $42,89 | $44,63 | $42,78 | 3,11M |
| 2026-08-07 | $43,04 | +6,14 % | $41,32 | $43,13 | $41,32 | 2,28M |
| 2026-08-06 | $40,55 | -1,67 % | $40,89 | $41,07 | $40,36 | 1,58M |
| 2026-08-05 | $41,24 | +1,33 % | $40,82 | $41,69 | $40,79 | 2,10M |
| 2026-08-04 | $40,70 | +2,73 % | $40,17 | $40,89 | $39,63 | 1,56M |
| 2026-08-03 | $39,62 | +2,75 % | $38,57 | $39,96 | $37,68 | 3,10M |
| 2026-07-31 | $38,56 | -1,78 % | $39,57 | $39,69 | $38,02 | 1,98M |
| 2026-07-30 | $39,26 | +4,69 % | $37,81 | $39,32 | $37,64 | 2,55M |
| 2026-07-29 | $37,50 | -0,85 % | $37,72 | $38,49 | $37,00 | 4,27M |
| 2026-07-28 | $37,82 | +0,08 % | $37,70 | $37,90 | $36,62 | 2,20M |
| 2026-07-27 | $37,79 | -0,05 % | $38,39 | $38,96 | $37,51 | 1,63M |
| 2026-07-24 | $37,81 | -2,60 % | $39,05 | $39,24 | $37,68 | 2,05M |
| 2026-07-23 | $38,82 | -0,08 % | $38,44 | $39,46 | $38,44 | 1,46M |
| 2026-07-22 | $38,85 | -1,79 % | $39,26 | $39,50 | $38,68 | 1,64M |
| 2026-07-21 | $39,56 | +3,34 % | $38,21 | $39,71 | $37,73 | 2,35M |
| 2026-07-20 | $38,28 | -3,99 % | $39,58 | $39,66 | $38,19 | 3,99M |
| 2026-07-17 | $39,87 | -0,55 % | $39,39 | $40,11 | $38,99 | 3,52M |
| 2026-07-16 | $40,09 | -2,74 % | $41,45 | $41,57 | $39,38 | 3,74M |
| 2026-07-15 | $41,22 | +0,41 % | $41,26 | $41,38 | $40,51 | 1,55M |
| 2026-07-14 | $41,05 | +1,13 % | $41,12 | $41,34 | $40,22 | 2,73M |
| 2026-07-13 | $40,59 | -1,77 % | $40,89 | $41,39 | $40,08 | 4,04M |
| 2026-07-10 | $41,32 | -3,91 % | $42,92 | $43,06 | $40,49 | 3,79M |
| 2026-07-09 | $43,00 | +2,70 % | $41,93 | $43,89 | $41,83 | 2,82M |
| 2026-07-08 | $41,87 | -1,71 % | $41,54 | $42,13 | $40,69 | 3,76M |
| 2026-07-07 | $42,60 | -2,23 % | $43,52 | $43,96 | $41,95 | 2,86M |
| 2026-07-06 | $43,57 | +1,54 % | $42,73 | $44,47 | $42,42 | 3,82M |
| 2026-07-02 | $42,91 | +0,68 % | $43,00 | $43,91 | $42,29 | 4,67M |
| 2026-07-01 | $42,62 | +1,33 % | $42,05 | $43,33 | $41,83 | 4,76M |
| 2026-06-30 | $42,06 | -0,71 % | $42,28 | $42,42 | $41,48 | 5,46M |
| 2026-06-29 | $42,36 | +2,24 % | $41,71 | $42,70 | $41,32 | 5,86M |
| 2026-06-26 | $41,43 | +3,29 % | $39,82 | $42,15 | $39,82 | 6,80M |
| 2026-06-25 | $40,11 | +3,97 % | $39,03 | $40,57 | $39,02 | 4,81M |
| 2026-06-24 | $38,58 | +7,14 % | $36,80 | $39,03 | $36,80 | 5,87M |
| 2026-06-23 | $36,01 | -1,07 % | $35,57 | $37,15 | $35,56 | 4,81M |
| 2026-06-22 | $36,40 | -1,25 % | $37,00 | $37,71 | $36,10 | 4,81M |
| 2026-06-18 | $36,86 | +5,19 % | $36,10 | $36,96 | $35,88 | 6,41M |
| 2026-06-17 | $35,04 | +0,46 % | $34,90 | $36,71 | $34,67 | 4,50M |
| 2026-06-16 | $34,88 | -0,63 % | $34,99 | $35,60 | $34,85 | 2,52M |
| 2026-06-15 | $35,10 | +4,87 % | $34,41 | $35,46 | $34,33 | 3,64M |
| 2026-06-12 | $33,47 | -0,53 % | $33,88 | $34,44 | $33,12 | 3,48M |
| 2026-06-11 | $33,65 | +2,44 % | $33,06 | $33,69 | $32,48 | 3,20M |
| 2026-06-10 | $32,85 | -2,12 % | $33,37 | $34,38 | $32,83 | 1,92M |
| 2026-06-09 | $33,56 | +1,24 % | $33,55 | $34,14 | $31,97 | 3,51M |
| 2026-06-08 | $33,15 | -0,78 % | $34,11 | $34,23 | $32,96 | 1,99M |
| 2026-06-05 | $33,41 | -7,89 % | $35,71 | $35,78 | $32,87 | 4,38M |
| 2026-06-04 | $36,27 | +6,93 % | $33,99 | $37,30 | $33,99 | 6,96M |