LS ARK Innovation Tracker ETP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Mar 2022 |
USD |
3.4055 |
3.406 |
3.404 |
3.4055 |
3.4055 |
-0.018 (-0.53%)
|
170,267 |
| 18 Mar 2022 |
USD |
3.432 |
3.432 |
3.4235 |
3.4235 |
3.4235 |
+0.201 (+6.22%)
|
217 |
| 17 Mar 2022 |
USD |
3.142 |
3.223 |
3.066 |
3.223 |
3.223 |
+0.136 (+4.39%)
|
1,639 |
| 16 Mar 2022 |
USD |
2.965 |
3.0875 |
2.965 |
3.0875 |
3.0875 |
+0.298 (+10.68%)
|
3,245 |
| 15 Mar 2022 |
USD |
2.714 |
2.7895 |
2.714 |
2.7895 |
2.7895 |
+0.005 (+0.18%)
|
149 |
| 14 Mar 2022 |
USD |
2.917 |
2.937 |
2.7845 |
2.7845 |
2.7845 |
-0.207 (-6.92%)
|
11,998 |
| 11 Mar 2022 |
USD |
2.9915 |
2.992 |
2.99 |
2.9915 |
2.9915 |
-0.218 (-6.79%)
|
34,426 |
| 9 Mar 2022 |
USD |
3.2095 |
3.21 |
3.208 |
3.2095 |
3.2095 |
+0.144 (+4.71%)
|
34,703 |
| 8 Mar 2022 |
USD |
3.109 |
3.109 |
3.065 |
3.065 |
3.065 |
-0.058 (-1.84%)
|
3,115 |
| 7 Mar 2022 |
USD |
3.05 |
3.1225 |
3.05 |
3.1225 |
3.1225 |
-0.071 (-2.24%)
|
974 |
| 4 Mar 2022 |
USD |
3.122 |
3.194 |
3.122 |
3.194 |
3.194 |
-0.19 (-5.60%)
|
1,730 |
| 3 Mar 2022 |
USD |
3.578 |
3.578 |
3.318 |
3.3835 |
3.3835 |
-0.106 (-3.05%)
|
3,072 |
| 2 Mar 2022 |
USD |
3.49 |
3.491 |
3.489 |
3.49 |
3.49 |
-0.227 (-6.11%)
|
30,422 |
| 28 Feb 2022 |
USD |
3.427 |
3.717 |
3.427 |
3.717 |
3.717 |
+0.458 (+14.04%)
|
475 |
| 24 Feb 2022 |
USD |
3.116 |
3.321 |
3.116 |
3.2595 |
3.2595 |
+0.02 (+0.62%)
|
3,656 |
| 23 Feb 2022 |
USD |
3.401 |
3.416 |
3.2395 |
3.2395 |
3.2395 |
-0.092 (-2.78%)
|
1,929 |
| 22 Feb 2022 |
USD |
3.332 |
3.333 |
3.331 |
3.332 |
3.332 |
-0.048 (-1.41%)
|
33,333 |
| 18 Feb 2022 |
USD |
3.557 |
3.557 |
3.3795 |
3.3795 |
3.3795 |
-0.296 (-8.05%)
|
494 |
| 17 Feb 2022 |
USD |
3.74 |
3.74 |
3.6755 |
3.6755 |
3.6755 |
-0.194 (-5.01%)
|
950 |
| 14 Feb 2022 |
USD |
3.835 |
3.8695 |
3.821 |
3.8695 |
3.8695 |
-0.035 (-0.91%)
|
1,661 |
| 11 Feb 2022 |
USD |
3.96 |
3.96 |
3.905 |
3.905 |
3.905 |
-0.139 (-3.44%)
|
1,313 |
| 10 Feb 2022 |
USD |
4.044 |
4.045 |
4.043 |
4.044 |
4.044 |
+0.083 (+2.08%)
|
37,993 |
| 9 Feb 2022 |
USD |
3.849 |
3.9615 |
3.849 |
3.9615 |
3.9615 |
+0.177 (+4.69%)
|
117 |
| 8 Feb 2022 |
USD |
3.82 |
3.82 |
3.758 |
3.784 |
3.784 |
-0.045 (-1.19%)
|
22,795 |
| 7 Feb 2022 |
USD |
3.8 |
3.8295 |
3.8 |
3.8295 |
3.8295 |
+0.111 (+2.99%)
|
1,500 |
| 3 Feb 2022 |
USD |
3.702 |
3.7185 |
3.702 |
3.7185 |
3.7185 |
-0.084 (-2.21%)
|
31,446 |
| 2 Feb 2022 |
USD |
4.121 |
4.121 |
3.8025 |
3.8025 |
3.8025 |
-0.222 (-5.52%)
|
7,330 |
| 1 Feb 2022 |
USD |
3.988 |
4.0245 |
3.939 |
4.0245 |
4.0245 |
+0.179 (+4.67%)
|
689 |
| 31 Jan 2022 |
USD |
3.853 |
3.853 |
3.845 |
3.845 |
3.845 |
+0.278 (+7.79%)
|
260 |
| 28 Jan 2022 |
USD |
3.496 |
3.567 |
3.496 |
3.567 |
3.567 |
-0.254 (-6.64%)
|
1,620 |
