BATS
Datos históricos de ARK Space & Defense Innovation ETF
ARK Space & Defense Innovation ETF · ARKX
$32.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:58 UTC
- Variación en el periodo
- +6.27%
- Máximo
- US$37.89
- 28 de mayo de 2026
- Mínimo
- US$25.17
- 21 de noviembre de 2025
- Volumen medio diario
- 0.82 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 | 32.46 | 32.48 | 32.05 | 32.20 | +0.41% | 578,636.518 |
| 8 oct 2026 | 32.38 | 32.51 | 31.86 | 32.07 | −1.69% | 548,326.478 |
| 7 oct 2026 | 32.83 | 32.85 | 32.28 | 32.62 | −1.84% | 789,718.858 |
| 6 oct 2026 | 33.05 | 33.46 | 33.05 | 33.23 | +0.97% | 695,930.546 |
| 5 oct 2026 | 32.70 | 32.97 | 32.53 | 32.91 | +0.70% | 795,657.244 |
| 2 oct 2026 | 32.35 | 32.84 | 32.28 | 32.68 | +2.22% | 803,959.073 |
| 1 oct 2026 | 32.04 | 32.23 | 31.79 | 31.97 | +0.22% | 718,268.83 |
| 30 sep 2026 | 32.02 | 32.34 | 31.90 | 31.90 | −0.06% | 489,564.874 |
| 29 sep 2026 | 32.22 | 32.30 | 31.84 | 31.92 | −0.47% | 563,504.114 |
| 28 sep 2026 | 32.47 | 32.47 | 32.05 | 32.07 | −1.91% | 416,883.996 |
| 25 sep 2026 | 32.96 | 33.03 | 32.56 | 32.70 | −0.23% | 432,813.607 |
| 24 sep 2026 | 32.39 | 32.93 | 32.25 | 32.77 | +0.31% | 252,800.198 |
| 23 sep 2026 | 32.99 | 33.14 | 32.62 | 32.67 | −1.12% | 228,332.82 |
| 22 sep 2026 | 33.00 | 33.11 | 32.72 | 33.04 | +0.43% | 284,303.362 |
| 21 sep 2026 | 32.42 | 33.02 | 32.42 | 32.90 | +2.43% | 503,954.577 |
| 18 sep 2026 | 32.43 | 32.49 | 31.84 | 32.12 | −0.56% | 292,360.012 |
| 17 sep 2026 | 32.14 | 32.40 | 32.13 | 32.30 | +2.28% | 315,802.106 |
| 16 sep 2026 | 31.59 | 31.89 | 31.22 | 31.58 | +0.22% | 653,946.066 |
| 15 sep 2026 | 31.72 | 31.83 | 31.25 | 31.51 | −0.44% | 344,165.783 |
| 14 sep 2026 | 31.23 | 31.90 | 31.23 | 31.65 | −0.60% | 520,895.833 |
| 11 sep 2026 | 31.94 | 31.98 | 31.63 | 31.84 | +0.55% | 296,198.239 |
| 10 sep 2026 | 31.55 | 32.17 | 31.50 | 31.67 | −0.55% | 479,704.983 |
| 9 sep 2026 | 32.38 | 32.49 | 31.83 | 31.84 | −2.09% | 357,019.555 |
| 8 sep 2026 | 32.26 | 32.74 | 32.21 | 32.52 | +0.93% | 385,946.559 |
| 4 sep 2026 | 32.29 | 32.47 | 32.09 | 32.22 | −0.40% | 287,457.977 |
| 3 sep 2026 | 32.19 | 32.49 | 32.07 | 32.35 | +1.57% | 454,405.686 |
| 2 sep 2026 | 31.87 | 31.92 | 31.62 | 31.85 | +0.06% | 280,642.948 |
| 1 sep 2026 | 31.97 | 32.11 | 31.77 | 31.83 | −1.70% | 406,661.076 |
| 31 ago 2026 | 32.19 | 32.45 | 32.19 | 32.38 | +0.09% | 252,803.523 |
| 28 ago 2026 | 32.68 | 32.79 | 32.18 | 32.35 | −1.43% | 331,355.241 |
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.