ARKKD
CEDEAR USDARK INNOVATION ETF · ARKK · NYSE Arca
ISIN: ARCAVA460123 · Subyacente: ETF · Valor representado:
Último cierre
8.86
-0.10
-1.12%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8.96
Mínimo 8.81
Máximo 9.06
Volumen 466
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 8.96 | 9.06 | 8.81 | 8.86 | 466 |
| 08/09/2026 | 8.82 | 9.16 | 8.75 | 8.96 | 1631 |
| 07/09/2026 | 8.76 | 9.05 | 8.76 | 8.91 | 632 |
| 04/09/2026 | 9.19 | 9.19 | 8.92 | 9.01 | 351 |
| 03/09/2026 | 9.06 | 9.07 | 9.02 | 9.02 | 72 |
| 02/09/2026 | 8.73 | 8.73 | 8.58 | 8.59 | 782 |
| 01/09/2026 | 8.79 | 8.79 | 8.65 | 8.65 | 191 |
| 31/08/2026 | 8.71 | 9.00 | 8.71 | 8.96 | 604 |
| 28/08/2026 | 9.01 | 9.07 | 8.75 | 8.83 | 1510 |
| 27/08/2026 | 9.12 | 9.30 | 9.00 | 9.12 | 974 |
| 26/08/2026 | 8.94 | 8.94 | 8.77 | 8.91 | 2821 |
| 25/08/2026 | 8.84 | 9.00 | 8.84 | 8.98 | 890 |
| 24/08/2026 | 8.85 | 9.05 | 8.70 | 8.73 | 253 |
| 21/08/2026 | 8.79 | 8.98 | 8.79 | 8.92 | 1261 |
| 20/08/2026 | 8.69 | 8.71 | 8.55 | 8.64 | 1729 |
| 19/08/2026 | 8.28 | 8.76 | 8.28 | 8.64 | 1674 |
| 18/08/2026 | 8.32 | 8.34 | 8.00 | 8.08 | 3603 |
| 14/08/2026 | 8.44 | 8.49 | 8.38 | 8.40 | 2205 |
| 13/08/2026 | 8.56 | 8.57 | 8.46 | 8.57 | 316 |
| 12/08/2026 | 8.38 | 8.46 | 8.35 | 8.41 | 1593 |
| 11/08/2026 | 8.25 | 8.43 | 8.25 | 8.40 | 1297 |
| 10/08/2026 | 8.30 | 8.40 | 8.28 | 8.40 | 1348 |
| 07/08/2026 | 8.00 | 8.22 | 8.00 | 8.19 | 3024 |
| 06/08/2026 | 7.84 | 7.95 | 7.81 | 7.81 | 1043 |
| 05/08/2026 | 7.99 | 8.02 | 7.88 | 7.94 | 595 |
| 04/08/2026 | 7.68 | 7.99 | 7.68 | 7.99 | 2204 |
| 03/08/2026 | 7.39 | 7.67 | 7.39 | 7.66 | 1175 |
| 31/07/2026 | 7.68 | 7.68 | 7.30 | 7.45 | 625 |
| 30/07/2026 | 7.40 | 7.64 | 7.40 | 7.51 | 636 |
| 29/07/2026 | 7.49 | 7.53 | 7.37 | 7.38 | 917 |
| 28/07/2026 | 7.52 | 7.59 | 7.31 | 7.48 | 2031 |
| 27/07/2026 | 7.54 | 7.61 | 7.51 | 7.57 | 178 |
| 24/07/2026 | 7.62 | 7.62 | 7.47 | 7.53 | 608 |
| 23/07/2026 | 7.84 | 7.84 | 7.62 | 7.68 | 945 |
| 22/07/2026 | 8.03 | 8.04 | 7.90 | 7.90 | 186 |
| 21/07/2026 | 8.00 | 8.08 | 8.00 | 8.08 | 554 |
| 20/07/2026 | 7.78 | 7.96 | 7.75 | 7.83 | 397 |
| 17/07/2026 | 7.87 | 7.92 | 7.70 | 7.85 | 91 |
| 16/07/2026 | 8.10 | 8.25 | 7.94 | 7.94 | 6533 |
| 15/07/2026 | 8.28 | 8.37 | 8.15 | 8.26 | 834 |
| 14/07/2026 | 8.03 | 8.25 | 8.03 | 8.25 | 543 |
| 13/07/2026 | 8.14 | 8.18 | 8.06 | 8.09 | 738 |
| 10/07/2026 | 8.35 | 8.47 | 8.29 | 8.31 | 79 |
| 08/07/2026 | 8.27 | 8.27 | 8.13 | 8.25 | 813 |
| 07/07/2026 | 8.70 | 8.70 | 8.31 | 8.48 | 374 |
| 06/07/2026 | 8.61 | 8.69 | 8.37 | 8.57 | 2483 |
| 03/07/2026 | 8.44 | 8.62 | 8.44 | 8.44 | 376 |
| 02/07/2026 | 8.51 | 8.62 | 8.29 | 8.48 | 2538 |
| 01/07/2026 | 8.37 | 8.54 | 8.27 | 8.45 | 1413 |
| 30/06/2026 | 8.47 | 8.48 | 8.21 | 8.27 | 968 |