BATS
Datos históricos de ARK Blockchain & Fintech Innovation ETF
ARK Blockchain & Fintech Innovation ETF · ARKF
$47.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:51 UTC
- Variación en el periodo
- −13.74%
- Máximo
- US$59.20
- 10 de octubre de 2025
- Mínimo
- US$35.82
- 30 de marzo de 2026
- Volumen medio diario
- 0.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.92 | 47.71 | 46.68 | 47.59 | +2.52% | 97,936.961 |
| 8 oct 2026 | 46.48 | 46.76 | 46.07 | 46.42 | +0.69% | 125,492.396 |
| 7 oct 2026 | 46.00 | 46.26 | 45.69 | 46.10 | −1.33% | 130,410.671 |
| 6 oct 2026 | 46.90 | 47.25 | 46.72 | 46.72 | +0.47% | 101,469.792 |
| 5 oct 2026 | 45.99 | 46.68 | 45.97 | 46.50 | +2.13% | 118,276.658 |
| 2 oct 2026 | 46.35 | 46.67 | 45.45 | 45.53 | −0.04% | 117,935.256 |
| 1 oct 2026 | 45.50 | 45.92 | 45.21 | 45.55 | +0.04% | 100,317.799 |
| 30 sep 2026 | 46.43 | 46.48 | 45.46 | 45.53 | −1.02% | 87,318.898 |
| 29 sep 2026 | 46.38 | 46.38 | 45.62 | 46.00 | +0.07% | 82,818.835 |
| 28 sep 2026 | 46.25 | 46.46 | 45.75 | 45.97 | −1.94% | 87,314.265 |
| 25 sep 2026 | 47.31 | 47.39 | 46.45 | 46.88 | −1.10% | 72,907.777 |
| 24 sep 2026 | 46.64 | 47.43 | 46.64 | 47.40 | +0.92% | 180,494.346 |
| 23 sep 2026 | 47.44 | 47.81 | 46.79 | 46.97 | −1.61% | 56,510.511 |
| 22 sep 2026 | 47.78 | 48.13 | 47.50 | 47.74 | +0.51% | 72,300.81 |
| 21 sep 2026 | 46.87 | 47.63 | 46.51 | 47.50 | +3.83% | 121,698.67 |
| 18 sep 2026 | 44.96 | 45.78 | 44.89 | 45.75 | +2.46% | 90,816.154 |
| 17 sep 2026 | 44.75 | 44.77 | 44.30 | 44.65 | +1.52% | 51,775.268 |
| 16 sep 2026 | 44.79 | 44.79 | 43.43 | 43.98 | −2.02% | 108,506.798 |
| 15 sep 2026 | 45.66 | 45.72 | 44.65 | 44.89 | −3.33% | 91,733.351 |
| 14 sep 2026 | 45.23 | 46.56 | 45.23 | 46.43 | +2.97% | 318,646.695 |
| 11 sep 2026 | 45.22 | 45.80 | 44.95 | 45.09 | +0.80% | 112,967.429 |
| 10 sep 2026 | 44.49 | 45.20 | 44.46 | 44.73 | −1.13% | 105,677.536 |
| 9 sep 2026 | 46.31 | 46.34 | 45.23 | 45.24 | −1.57% | 78,925.988 |
| 8 sep 2026 | 46.66 | 46.75 | 45.90 | 45.96 | −2.42% | 120,651.373 |
| 4 sep 2026 | 46.79 | 47.28 | 46.77 | 47.10 | −1.11% | 101,453.691 |
| 3 sep 2026 | 46.10 | 47.73 | 46.10 | 47.63 | +5.00% | 169,363.222 |
| 2 sep 2026 | 44.74 | 45.47 | 44.58 | 45.36 | +0.93% | 59,748.363 |
| 1 sep 2026 | 45.53 | 45.82 | 44.90 | 44.94 | −3.04% | 89,286.25 |
| 31 ago 2026 | 45.90 | 46.50 | 45.47 | 46.35 | +0.54% | 108,667.091 |
| 28 ago 2026 | 46.84 | 47.12 | 46.00 | 46.10 | −1.98% | 165,596.364 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.