BATS
Datos históricos de ARK Innovation ETF
ARK Innovation ETF · ARKK
$89.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:42 UTC
- Variación en el periodo
- +3.58%
- Máximo
- US$94.82
- 6 de octubre de 2026
- Mínimo
- US$62.95
- 30 de marzo de 2026
- Volumen medio diario
- 7.83 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 | 88.57 | 90.03 | 88.27 | 89.62 | +2.31% | 5.35 M |
| 8 oct 2026 | 88.15 | 88.41 | 86.60 | 87.60 | −0.79% | 4.73 M |
| 7 oct 2026 | 88.60 | 88.96 | 87.78 | 88.30 | −2.42% | 5.88 M |
| 6 oct 2026 | 93.96 | 94.82 | 90.27 | 90.49 | −2.47% | 4.77 M |
| 5 oct 2026 | 90.13 | 93.02 | 89.83 | 92.78 | +3.28% | 4.37 M |
| 2 oct 2026 | 90.18 | 91.45 | 89.24 | 89.83 | +1.41% | 5.56 M |
| 1 oct 2026 | 89.34 | 89.92 | 88.46 | 88.58 | −0.58% | 3.72 M |
| 30 sep 2026 | 90.08 | 90.33 | 88.97 | 89.10 | −0.39% | 3.88 M |
| 29 sep 2026 | 90.00 | 90.49 | 88.90 | 89.45 | +0.22% | 3.66 M |
| 28 sep 2026 | 89.84 | 90.44 | 88.66 | 89.25 | −1.67% | 3.87 M |
| 25 sep 2026 | 92.02 | 92.20 | 89.72 | 90.77 | −1.01% | 3.98 M |
| 24 sep 2026 | 88.94 | 91.86 | 88.76 | 91.70 | +2.15% | 5.48 M |
| 23 sep 2026 | 91.38 | 92.03 | 89.67 | 89.77 | −2.01% | 3.86 M |
| 22 sep 2026 | 91.00 | 91.94 | 90.48 | 91.61 | +0.98% | 4.95 M |
| 21 sep 2026 | 90.05 | 90.99 | 89.86 | 90.72 | +2.82% | 6.12 M |
| 18 sep 2026 | 87.55 | 88.33 | 87.01 | 88.23 | +1.51% | 4.4 M |
| 17 sep 2026 | 85.04 | 87.17 | 85.04 | 86.92 | +4.50% | 6.76 M |
| 16 sep 2026 | 83.88 | 84.57 | 82.04 | 83.18 | −0.37% | 5.46 M |
| 15 sep 2026 | 83.90 | 84.32 | 82.91 | 83.49 | −1.45% | 3.87 M |
| 14 sep 2026 | 82.59 | 85.19 | 82.49 | 84.72 | +1.36% | 4.62 M |
| 11 sep 2026 | 83.63 | 84.79 | 83.50 | 83.58 | +0.63% | 3.27 M |
| 10 sep 2026 | 82.77 | 84.28 | 82.42 | 83.06 | −1.77% | 5.12 M |
| 9 sep 2026 | 86.10 | 86.37 | 84.47 | 84.56 | −1.77% | 3.81 M |
| 8 sep 2026 | 86.15 | 86.78 | 85.21 | 86.08 | −0.16% | 4 M |
| 4 sep 2026 | 85.90 | 86.54 | 85.80 | 86.22 | −1.06% | 3.45 M |
| 3 sep 2026 | 84.39 | 87.30 | 84.39 | 87.14 | +4.50% | 8.2 M |
| 2 sep 2026 | 82.99 | 84.02 | 82.58 | 83.39 | +0.37% | 3.74 M |
| 1 sep 2026 | 84.04 | 84.42 | 82.77 | 83.08 | −2.91% | 4.15 M |
| 31 ago 2026 | 83.84 | 85.73 | 83.59 | 85.57 | +1.16% | 3.1 M |
| 28 ago 2026 | 86.71 | 87.19 | 84.18 | 84.59 | −3.19% | 5.06 M |
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.