BATS
Datos históricos de ARK Next Generation Internet ETF
ARK Next Generation Internet ETF · ARKW
$167.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:44 UTC
- Variación en el periodo
- −2.2%
- Máximo
- US$183.00
- 10 de octubre de 2025
- Mínimo
- US$113.36
- 30 de marzo de 2026
- Volumen medio diario
- 0.13 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 | 166.06 | 167.67 | 165.41 | 167.14 | +1.86% | 235,788.544 |
| 8 oct 2026 | 165.30 | 166.09 | 162.80 | 164.08 | −0.74% | 186,878.214 |
| 7 oct 2026 | 164.54 | 165.30 | 163.87 | 165.30 | −1.21% | 39,467.332 |
| 6 oct 2026 | 167.17 | 168.50 | 166.61 | 167.33 | +0.86% | 62,064.256 |
| 5 oct 2026 | 163.56 | 166.50 | 163.56 | 165.90 | +1.85% | 170,367.64 |
| 2 oct 2026 | 163.19 | 164.70 | 162.18 | 162.89 | +1.49% | 222,425.039 |
| 1 oct 2026 | 161.41 | 161.61 | 159.80 | 160.50 | +0.22% | 68,350.668 |
| 30 sep 2026 | 162.03 | 162.10 | 160.14 | 160.14 | −0.60% | 37,158.434 |
| 29 sep 2026 | 161.65 | 161.65 | 160.65 | 161.10 | +0.33% | 22,880.785 |
| 28 sep 2026 | 161.52 | 162.21 | 159.73 | 160.57 | −2.02% | 40,663.635 |
| 25 sep 2026 | 165.74 | 165.74 | 163.25 | 163.88 | −0.91% | 37,736.868 |
| 24 sep 2026 | 162.93 | 165.99 | 162.50 | 165.39 | +0.90% | 81,189.816 |
| 23 sep 2026 | 165.35 | 166.36 | 163.62 | 163.91 | −1.19% | 87,836.277 |
| 22 sep 2026 | 165.62 | 166.66 | 165.23 | 165.89 | +0.39% | 64,550.215 |
| 21 sep 2026 | 162.00 | 165.77 | 161.95 | 165.24 | +3.94% | 101,065.076 |
| 18 sep 2026 | 157.72 | 159.09 | 157.54 | 158.98 | +1.25% | 63,708.573 |
| 17 sep 2026 | 155.93 | 157.01 | 155.20 | 157.01 | +2.37% | 46,311.086 |
| 16 sep 2026 | 154.90 | 155.30 | 152.05 | 153.37 | −0.81% | 55,729.233 |
| 15 sep 2026 | 156.33 | 156.60 | 154.04 | 154.63 | −2.48% | 72,499.125 |
| 14 sep 2026 | 154.76 | 159.20 | 154.76 | 158.56 | +1.97% | 74,334.765 |
| 11 sep 2026 | 155.79 | 157.90 | 155.44 | 155.49 | +0.50% | 51,717.034 |
| 10 sep 2026 | 153.54 | 156.17 | 153.53 | 154.72 | −0.89% | 50,079.035 |
| 9 sep 2026 | 158.77 | 159.06 | 156.11 | 156.11 | −1.23% | 57,539.184 |
| 8 sep 2026 | 159.02 | 159.73 | 157.58 | 158.06 | −0.53% | 42,154.992 |
| 4 sep 2026 | 157.96 | 159.91 | 157.96 | 158.91 | −0.94% | 48,174.908 |
| 3 sep 2026 | 155.49 | 160.96 | 155.49 | 160.41 | +4.99% | 113,509.709 |
| 2 sep 2026 | 152.25 | 153.59 | 151.76 | 152.78 | +0.20% | 23,895.473 |
| 1 sep 2026 | 154.61 | 154.70 | 151.85 | 152.48 | −2.93% | 33,020.718 |
| 31 ago 2026 | 154.50 | 157.69 | 154.08 | 157.08 | +1.22% | 43,457.386 |
| 28 ago 2026 | 157.57 | 158.57 | 155.03 | 155.19 | −2.09% | 72,115.127 |
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.