ARK Genomic Revolution M... More Historical Data - 09KE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
ARK Genomic Revolution Multi Sector ETF (09KE)
ARK Genomic Revolution Multi Sector ETF (09KE) Historical

09KE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	22.695	0.16	0.73%	22.695	22.695	22.695	35
Jun 19 2024	22.53	0.00	0.00%	22.53	22.53	22.53	0
Jun 18 2024	22.53	-0.36	-1.55%	22.53	22.53	22.53	50
Jun 17 2024	22.885	-1.00	-4.17%	23.295	23.305	22.885	322
Jun 14 2024	23.88	-0.18	-0.75%	23.88	23.88	23.88	1
Jun 13 2024	24.06	-0.01	-0.04%	24.005	24.06	24.005	42
Jun 12 2024	24.07	0.96	4.13%	24.07	24.07	24.07	17
Jun 11 2024	23.115	0.00	0.00%	23.115	23.115	23.115	0
Jun 10 2024	23.115	-1.03	-4.27%	23.15	23.15	23.115	202
Jun 07 2024	24.145	-0.06	-0.25%	24.19	24.19	24.145	25
Jun 06 2024	24.205	0.10	0.41%	24.205	24.205	24.205	20
Jun 05 2024	24.105	0.84	3.63%	23.04	24.17	23.04	552
Jun 04 2024	23.26	0.58	2.53%	23.00	23.26	23.00	43
Jun 03 2024	22.685	-0.32	-1.37%	22.565	22.685	22.565	85
May 31 2024	23.00	0.22	0.97%	23.00	23.00	23.00	8
May 30 2024	22.78	-0.68	-2.88%	22.78	22.78	22.78	10
May 29 2024	23.455	0.02	0.09%	23.455	23.455	23.455	38
May 28 2024	23.435	-0.09	-0.38%	23.50	23.945	23.435	1,787
May 27 2024	23.525	0.17	0.73%	23.525	23.525	23.525	80
May 24 2024	23.355	0.00	0.00%	23.355	23.355	23.355	0
May 23 2024	23.355	-0.80	-3.29%	24.165	24.165	23.355	16
May 22 2024	24.15	0.00	0.00%	24.15	24.15	24.15	0
May 21 2024	24.15	-0.17	-0.68%	24.15	24.15	24.15	47
May 20 2024	24.315	0.11	0.45%	24.315	24.315	24.315	15
May 17 2024	24.205	-0.12	-0.47%	24.205	24.205	24.205	11
May 16 2024	24.32	-0.41	-1.64%	24.32	24.32	24.32	3
May 15 2024	24.725	0.00	0.00%	24.725	24.725	24.725	0
May 14 2024	24.725	1.60	6.90%	25.34	25.34	24.725	58
May 13 2024	23.13	0.00	0.00%	23.13	23.13	23.13	0
May 10 2024	23.13	0.05	0.24%	23.30	23.30	23.13	322
May 09 2024	23.075	-0.54	-2.29%	23.075	23.075	23.075	5
May 08 2024	23.615	0.00	0.00%	23.615	23.615	23.615	0
May 07 2024	23.615	0.48	2.07%	23.615	23.615	23.615	30
May 06 2024	23.135	0.00	0.00%	23.135	23.135	23.135	0
May 03 2024	23.135	0.71	3.14%	23.135	23.135	23.135	23
May 02 2024	22.43	0.36	1.61%	22.43	22.43	22.43	190
Apr 30 2024	22.075	0.28	1.28%	22.185	22.185	22.075	114
Apr 29 2024	21.795	0.22	1.00%	21.795	21.795	21.795	22
Apr 26 2024	21.58	-0.81	-3.60%	21.50	21.58	21.50	280
Apr 25 2024	22.385	0.00	0.00%	22.385	22.385	22.385	0
Apr 24 2024	22.385	-0.52	-2.27%	22.38	22.385	22.38	17
Apr 23 2024	22.905	1.26	5.80%	22.905	22.905	22.905	155
Apr 22 2024	21.65	-0.29	-1.30%	21.805	21.805	21.65	45
Apr 19 2024	21.935	-0.29	-1.30%	21.915	21.935	21.915	25
Apr 18 2024	22.225	-0.16	-0.71%	22.22	22.225	22.22	230
Apr 17 2024	22.385	-1.92	-7.88%	22.36	22.385	22.36	100
Apr 16 2024	24.30	0.00	0.00%	24.30	24.30	24.30	0
Apr 15 2024	24.30	-0.76	-3.03%	24.30	24.30	24.30	30
Apr 12 2024	25.06	0.38	1.56%	24.955	25.06	24.955	64
Apr 11 2024	24.675	-0.22	-0.88%	24.72	24.72	24.675	36
Apr 10 2024	24.895	-0.01	-0.02%	24.895	24.895	24.895	15
Apr 09 2024	24.90	0.00	0.00%	24.90	24.90	24.90	0
Apr 08 2024	24.90	0.00	0.00%	24.90	24.90	24.90	0
Apr 05 2024	24.90	0.00	0.00%	24.90	24.90	24.90	0
Apr 04 2024	24.90	-0.04	-0.16%	24.90	24.90	24.90	10
Apr 03 2024	24.94	0.00	0.00%	25.005	25.005	24.94	71
Apr 02 2024	24.94	-0.65	-2.52%	24.94	24.94	24.94	755
Mar 28 2024	25.585	0.00	0.00%	25.585	25.585	25.585	0
Mar 27 2024	25.585	-0.72	-2.72%	25.585	25.585	25.585	21
Mar 26 2024	26.30	0.37	1.43%	25.905	26.30	25.905	500
Mar 25 2024	25.93	-0.55	-2.08%	26.18	26.18	25.93	353

ARK Genomic Revolution M...

Vycor Medical (QB)

BNP Paribas Issuance

RBC Global Precious Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions