Live Chat

Giao dịch Innovation ETF ARKK

62.6914 -0.98%
Bán
62.6914 Mua
63.0787

ARKK biểu đồ trực tiếp

Created with Highcharts 10.2.118:0019:0020:0031. Jan16:0017:0018:0019:0020:0062636465
5m 15m 30m 1h 4h 1d 1w

Kiến thức cơ bản về công cụ

Weekly Search
Weekly
Daily
Ngày Đóng Thay đổi % Thay đổi Mở Cao Thấp
Jan 27, 2025 62.6914 2.85 4.76% 59.8399 64.5358 59.3115
Jan 20, 2025 62.143 1.54 2.55% 60.5977 63.4192 59.4312
Jan 13, 2025 59.3913 3.78 6.81% 55.6027 60.149 55.0643
Jan 6, 2025 57.3076 -3.22 -5.31% 60.5179 61.804 56.1012
Dec 30, 2024 59.5907 1.78 3.08% 57.8061 59.6505 55.7323
Dec 23, 2024 59.0324 -0.29 -0.49% 59.3215 60.9566 57.9756
Dec 16, 2024 59.152 -2.25 -3.66% 61.3953 63.14 56.8689
Dec 9, 2024 61.136 -1.88 -2.98% 63.0104 63.2297 59.9995
Dec 2, 2024 62.7013 4.13 7.06% 58.5638 62.7213 58.2647
Nov 25, 2024 57.7662 0.58 1.02% 57.178 58.175 55.8021
Nov 18, 2024 56.0513 2.27 4.22% 53.7782 56.3504 53.509
Nov 11, 2024 53.2996 -2.37 -4.25% 55.6625 58.1949 52.5918
Nov 4, 2024 53.9178 7.7 16.67% 46.211 53.9776 45.8321
Oct 28, 2024 46.4702 -1.51 -3.14% 47.9756 48.7633 45.5729
Oct 21, 2024 47.4971 0.02 0.04% 47.4771 48.0554 45.204
Oct 14, 2024 47.866 1.08 2.32% 46.7792 47.8859 46.201
Oct 7, 2024 46.4901 0.22 0.49% 46.2608 46.7992 45.3137
Sep 30, 2024 46.3804 -1.09 -2.29% 47.4672 47.9158 44.9747
Sep 23, 2024 47.7164 0.88 1.89% 46.8291 47.9258 46.3306
Sep 16, 2024 46.7394 1.36 3.01% 45.3735 47.9557 44.8351
Sep 9, 2024 45.5928 3.59 8.57% 41.9936 45.7125 41.9737
Sep 2, 2024 41.4951 -2.93 -6.58% 44.4164 44.6457 41.226
Aug 26, 2024 44.6656 -1.38 -2.99% 46.0415 46.2608 43.6287
Aug 19, 2024 46.0813 2.1 4.78% 43.9777 46.1611 43.9378
Aug 12, 2024 43.9278 2.61 6.32% 41.3157 44.1571 40.548
Aug 5, 2024 41.3456 4.36 11.8% 36.9787 41.6646 36.899
Jul 29, 2024 41.0963 -5.19 -11.21% 46.2807 46.54 40.6876
Jul 22, 2024 45.6327 -1.28 -2.73% 46.9089 48.0654 44.1671
Jul 15, 2024 46.4403 -0.62 -1.32% 47.0584 49.4014 46.1312
Jul 8, 2024 46.6297 0.74 1.62% 45.8819 47.3575 45.1641
Jul 1, 2024 45.8022 1.65 3.74% 44.1472 45.8122 44.0375
Jun 24, 2024 43.8182 0.55 1.29% 43.2598 44.207 42.7613
Jun 17, 2024 43.2 -0.21 -0.49% 43.4094 44.2967 42.6915
Jun 10, 2024 43.7085 0.33 0.78% 43.3695 45.7523 43.1103
Jun 3, 2024 43.6686 0.71 1.67% 42.9508 44.9448 42.203
May 27, 2024 42.2927 -2.01 -4.53% 44.2967 44.3466 41.6447
May 20, 2024 44.2668 -1.03 -2.27% 45.2937 45.4831 43.22
May 13, 2024 45.2837 2 4.63% 43.2798 46.211 43.2798
May 6, 2024 42.8012 -3.03 -6.6% 45.8221 46.4602 42.7215
Apr 29, 2024 45.3137 0.66 1.49% 44.6457 46.4901 42.8511
Apr 22, 2024 43.9478 1.68 3.98% 42.2628 44.6457 41.4453
Apr 15, 2024 41.8939 -4.38 -9.46% 46.2708 46.4702 41.5849
Apr 8, 2024 46.3804 -1.17 -2.46% 47.5469 48.6935 46.1711
Apr 1, 2024 46.9487 -2.91 -5.83% 49.85 49.86 46.53
Mar 25, 2024 49.9497 0.59 1.21% 49.3515 50.8071 49.2917
Mar 18, 2024 49.2917 0.66 1.37% 48.6237 51.2059 47.2977
Mar 11, 2024 48.4741 -2.38 -4.67% 50.847 51.6346 48.0355
Mar 4, 2024 50.5778 -0.46 -0.9% 51.0364 52.2627 48.4343
Feb 26, 2024 50.9866 2.49 5.13% 48.4941 52.173 48.4642
Feb 19, 2024 48.2847 -1.2 -2.42% 49.4811 49.7304 46.7693
Feb 12, 2024 50.2089 0.62 1.26% 49.5808 51.8939 47.2379
Feb 5, 2024 49.4512 3.35 7.28% 46.0913 49.7503 44.4861
Jan 29, 2024 46.5499 0.68 1.49% 45.862 48.0355 44.855
Jan 22, 2024 45.7623 -1.09 -2.32% 46.849 48.3744 45.3934
Jan 15, 2024 46.1113 -0.44 -0.95% 46.5499 47.0385 44.8849
Jan 8, 2024 47.208 -1.63 -3.33% 48.8331 50.2189 47.178
Jan 1, 2024 48.7433 -2.64 -5.13% 51.3754 51.6845 47.9158
Dec 25, 2023 52.2229 -0.9 -1.69% 53.1202 54.3465 52.0733
Dec 18, 2023 52.7712 2.02 3.98% 50.7473 53.4093 50.4781
Dec 11, 2023 51.0265 2.79 5.78% 48.2349 52.3325 47.2578
Dec 4, 2023 49.0125 0.76 1.59% 48.2448 49.5409 47.3575
Nov 27, 2023 48.2548 3.68 8.27% 44.5659 48.2747 44.1372
Nov 20, 2023 44.7553 1.11 2.55% 43.6387 44.9846 43.4792
Nov 13, 2023 43.5689 4.32 11.02% 39.2419 43.6088 38.5939
Nov 6, 2023 39.5709 -1.1 -2.7% 40.6676 40.877 38.6138
Oct 30, 2023 40.2987 5.82 16.88% 34.4763 40.6078 33.6488
Oct 23, 2023 33.9778 -1.48 -4.17% 35.4533 37.8362 33.9678
Oct 16, 2023 35.9518 -2.08 -5.46% 38.0256 39.3117 35.7724
Oct 9, 2023 37.6667 -0.82 -2.13% 38.4842 40.6776 37.4473
Oct 2, 2023 39.0724 -0.39 -0.99% 39.4613 39.7803 37.4374
Sep 25, 2023 39.541 1.21 3.17% 38.3247 40.1193 38.0156
Sep 18, 2023 38.7035 -3.9 -9.16% 42.6018 42.6417 38.6736
Sep 11, 2023 42.9209 -1.18 -2.67% 44.0973 45.0245 42.6018
Sep 4, 2023 43.539 0.32 0.76% 43.21 44.546 42.8411
Aug 28, 2023 43.4891 2.2 5.33% 41.2858 44.187 40.7574
Aug 21, 2023 40.8471 0.3 0.76% 40.538 42.1332 40.0196
Aug 14, 2023 40.2688 -1.76 -4.18% 42.0236 42.7613 39.3815
Aug 7, 2023 42.5819 -2.77 -6.1% 45.3436 45.3934 42.223
Jul 31, 2023 45.2339 -4.43 -8.92% 49.6606 50.3286 45.1541
Jul 24, 2023 49.2618 1.56 3.28% 47.6965 49.2618 46.52
Jul 17, 2023 47.7862 -0.58 -1.2% 48.3645 51.166 47.2379
Jul 10, 2023 48.3645 4.82 11.08% 43.539 50.2687 43.4293
Jul 3, 2023 43.549 -0.94 -2.11% 44.4861 45.2837 42.6118
Jun 26, 2023 44.0076 2.2 5.27% 41.8042 44.5559 41.6347
Jun 19, 2023 42.0036 -1.98 -4.49% 43.9777 44.5759 41.3755
Jun 12, 2023 44.1571 1.44 3.38% 42.7115 44.8451 42.3924
Jun 5, 2023 42.3825 0.88 2.13% 41.4951 43.6985 40.8969
May 29, 2023 41.4951 1.56 3.91% 39.9299 41.8939 39.232
May 22, 2023 38.9628 0.33 0.87% 38.6238 41.1462 38.0455
May 15, 2023 38.5939 1.09 2.92% 37.4972 39.1721 37.3077
May 8, 2023 37.557 0.23 0.64% 37.3177 39.3017 36.8591
May 1, 2023 37.238 1.7 4.79% 35.5331 37.3775 34.6158
Apr 24, 2023 35.7823 -1.66 -4.43% 37.4374 37.7863 34.8651
Apr 17, 2023 37.5171 -0.74 -1.93% 38.2533 39.2913 37.0585
Apr 10, 2023 38.7224 0.78 2.07% 37.934 39.7503 37.4749
Apr 3, 2023 38.4629 -1.24 -3.12% 39.7004 39.93 37.1056
Mar 27, 2023 40.2094 2.07 5.44% 38.1336 40.3591 36.8861
Mar 20, 2023 37.6645 -0.78 -2.03% 38.443 40.419 36.946
Mar 13, 2023 38.5927 3.08 8.68% 35.5088 39.401 34.7404
Mar 6, 2023 35.9779 -4.64 -11.41% 40.6086 40.8881 35.1995
Feb 27, 2023 40.3392 1.45 3.74% 38.8821 40.6186 37.5448
Feb 20, 2023 38.3332 -2.11 -5.21% 40.439 41.1675 37.9739
Feb 13, 2023 41.7264 2.63 6.73% 39.0917 43.6725 38.4829
Feb 6, 2023 39.1016 -2.95 -7.01% 42.0457 43.4529 38.6525
Jan 30, 2023 42.7643 2.96 7.44% 39.8002 45.3591 38.3831
Jan 23, 2023 40.2992 3.67 10.02% 36.6266 40.5986 35.6086
Jan 16, 2023 36.427 0.34 0.96% 36.0777 37.924 34.3611
Jan 9, 2023 35.8881 3.42 10.54% 32.4649 35.938 31.946
Jan 2, 2023 31.2873 -0.51 -1.61% 31.7963 32.0757 29.96
Dec 26, 2022 31.1875 0.83 2.76% 30.3492 31.3172 29.3711
Dec 19, 2022 30.8582 -2.18 -6.59% 33.0338 33.1136 30.5188
Dec 12, 2022 33.1735 -1.14 -3.32% 34.3112 38.2833 32.6047
Dec 5, 2022 34.5907 -3.35 -8.82% 37.934 38.1036 33.8023
Nov 28, 2022 38.0837 2.34 6.56% 35.7384 38.2234 34.6106
Nov 21, 2022 35.928 -0.25 -0.69% 36.1775 36.447 34.1915
Nov 14, 2022 36.4769 -3.62 -9.02% 40.0897 41.1974 36.1376
Nov 7, 2022 40.2992 5.81 16.87% 34.4809 40.8382 32.445
Oct 31, 2022 35.1296 -3.56 -9.19% 38.6825 39.6605 34.2514
Oct 24, 2022 38.8022 3.5 9.92% 35.2993 39.411 33.9819
Oct 17, 2022 35.7783 0.42 1.21% 35.3492 38.2733 34.2214
Oct 10, 2022 33.8821 -3.38 -9.06% 37.2553 37.3452 33.6725
Oct 3, 2022 37.5348 -0.48 -1.27% 38.0138 40.8781 36.7563
Sep 26, 2022 37.6146 -0.42 -1.11% 38.0338 40.1695 37.2853
Sep 19, 2022 37.7044 -4.38 -10.39% 42.0757 42.6845 37.0158
Sep 12, 2022 42.5547 -2.59 -5.73% 45.1395 45.5687 41.7763
Sep 5, 2022 44.5308 3.96 9.76% 40.5687 44.7104 39.411
Aug 29, 2022 40.4889 -1.47 -3.5% 41.9559 43.3032 39.7004
Aug 22, 2022 42.7743 -0.84 -1.93% 43.6126 45.6385 42.6246
Aug 15, 2022 44.6206 -7.11 -13.74% 51.7263 52.5447 44.401
Aug 8, 2022 51.8361 1.41 2.81% 50.419 53.7423 47.2753
Aug 1, 2022 49.9699 5.32 11.93% 44.6405 51.0377 43.912
Jul 25, 2022 45.0098 -0.52 -1.14% 45.5288 46.7962 43.3232
Jul 18, 2022 46.1276 0.9 2% 45.2194 49.2313 43.3531
Jul 11, 2022 44.0417 -2.05 -4.44% 46.0876 46.387 42.1156
Jul 4, 2022 46.7862 6.62 16.5% 40.1595 48.0138 39.7503
Jun 27, 2022 41.0976 -5 -10.85% 46.0976 46.1475 39.0218
Jun 20, 2022 45.6585 5.27 13.07% 40.3791 45.888 39.3911
Jun 13, 2022 38.7024 0.96 2.56% 37.7344 39.9899 35.5787
Jun 6, 2022 40.0597 -4.52 -10.13% 44.5707 46.8361 39.7404
May 30, 2022 43.0637 -2.53 -5.54% 45.5886 45.9779 41.6865
May 23, 2022 45.2693 3.11 7.38% 42.1555 45.3292 38.5428
May 16, 2022 42.3451 -0.6 -1.4% 42.9439 44.3411 39.8901
May 9, 2022 43.4429 -0.28 -0.64% 43.7224 44.8801 35.0098
May 2, 2022 45.5088 -1.42 -3.03% 46.926 52.5946 43.8721
Apr 25, 2022 47.0457 -4.86 -9.35% 51.896 54.4908 45.7882
Apr 18, 2022 52.385 -6.34 -10.8% 58.7223 60.2892 52.0058
Apr 11, 2022 58.8421 -0.39 -0.66% 59.2313 63.1235 58.0237
Apr 4, 2022 60.5087 -7.69 -11.27% 68.1933 70.6883 60.2792
Mar 28, 2022 67.49 1.73 2.64% 65.75 72 64.51
Mar 21, 2022 64.45 -0.74 -1.14% 65.19 68.22 62.6
Mar 14, 2022 65.65 10.77 19.62% 54.88 65.96 51.85
Mar 7, 2022 55.66 -5.6 -9.13% 61.25 62.54 55.66
Feb 28, 2022 60.2 -8.54 -12.42% 68.73 71.37 59.76
Feb 21, 2022 67.72 3.89 6.11% 63.82 67.73 57.82
Feb 14, 2022 64.88 -6.67 -9.31% 71.54 75.38 63.99
Feb 7, 2022 71.95 -0.69 -0.95% 72.64 78.22 70.45
Jan 31, 2022 72.73 2.39 3.39% 70.34 77.3 68.19
Jan 24, 2022 68.88 0.83 1.23% 68.04 74.86 64.35
Jan 17, 2022 71.82 -6.28 -8.03% 78.09 80.83 71.63
Jan 10, 2022 80.22 -2.5 -3.03% 82.72 89.31 77.51
Jan 3, 2022 84.48 -11.52 -12% 96 97.16 82.63
Dec 27, 2021 94.6 -4.49 -4.53% 99.08 99.08 92.74
Dec 20, 2021 99.13 4.37 4.62% 94.75 99.86 93.26
Dec 13, 2021 97.35 2.22 2.34% 95.12 97.49 89.58
Dec 6, 2021 96.09 4.34 4.73% 91.75 103.92 89.03
Nov 29, 2021 93.49 -15.18 -13.97% 108.66 108.86 91.65
Nov 22, 2021 107.11 -6 -5.31% 113.11 113.29 103.57
Nov 15, 2021 113.12 -5.45 -4.6% 118.57 119 113
Nov 8, 2021 118.42 -3.49 -2.87% 121.91 124.29 115.15
Nov 1, 2021 122.1 -0.11 -0.09% 122.2 125.81 121
Oct 25, 2021 121.22 2.75 2.32% 118.47 124.45 117.78
Oct 18, 2021 117.74 2.79 2.43% 114.94 120.75 114.93
Oct 11, 2021 115.66 5.64 5.13% 110.01 116.55 109.73
Oct 4, 2021 110.61 0.5 0.45% 110.11 113.37 106.33
Sep 27, 2021 111.05 -5.55 -4.76% 116.59 117.25 109.12
Sep 20, 2021 117.18 0.6 0.51% 116.58 119.51 114.43
Sep 13, 2021 121.38 1.39 1.16% 119.98 121.45 115.6
Sep 6, 2021 120.46 -5.17 -4.11% 125.62 126.3 120.36
Aug 30, 2021 124.97 2.43 1.99% 122.53 125.6 120.69
Aug 23, 2021 121.81 4.73 4.03% 117.08 122.37 116.73
Aug 16, 2021 115.72 -3.1 -2.61% 118.81 118.84 113.53
Aug 9, 2021 120 -3.71 -3% 123.7 125.5 119.35
Aug 2, 2021 122.99 2.42 2.01% 120.56 126.24 118.5
Jul 26, 2021 119.82 -2.5 -2.04% 122.31 123.23 115.57
Jul 19, 2021 122.3 8.61 7.57% 113.69 123.39 113.2
Jul 12, 2021 116.49 -10 -7.91% 126.49 127.36 114.45
Jul 5, 2021 125.53 -2.7 -2.11% 128.23 128.97 119.39
Jun 28, 2021 128.15 -0.79 -0.62% 128.94 132.47 127.26
Jun 21, 2021 125.3 6.84 5.78% 118.45 127.21 116.51
Jun 14, 2021 119.03 2.51 2.15% 116.52 119.68 111.88
Jun 7, 2021 116.06 1.95 1.7% 114.11 116.15 110.72
May 31, 2021 109.48 -2.82 -2.52% 112.3 113.72 107.39
May 24, 2021 111.95 5.45 5.11% 106.5 115.13 105.88
May 17, 2021 105.74 3.44 3.37% 102.29 108.12 100.44
May 10, 2021 104.13 -3.61 -3.35% 107.73 107.73 97.21
May 3, 2021 109.67 -11.55 -9.53% 121.22 121.22 105.67
Apr 26, 2021 120.72 -3.72 -2.99% 124.44 128.15 120
Apr 19, 2021 123.7 1.43 1.17% 122.26 124.42 116.53
Apr 12, 2021 124.44 2.32 1.9% 122.11 129.57 120.2
Apr 5, 2021 123.08 -0.82 -0.66% 123.89 125.01 120.6

Tin tức mới nhất

Darius Anucauskas 2025 Feb 01, 22:00

Week Ahead: US And Canada Labour Markets Are In Focus, BoE Rate Decision

INR A USD currency codes on Indian and American flags, highlighting forex exchange rates.
Vanessa L 2025 Jan 31, 10:00

INR A USD Outlook Amid Trump Tariff Threats

Forex USD
3D AI chip on circuit board, symbolizing AI chip makers.
Vanessa L 2025 Jan 31, 07:30

AI Chip Makers & Semiconductor Stocks Outlook

Stocks Shares Tech NVDA
Exploring what is the best AI for day trading and its impact on tech investments.
Vanessa L 2025 Jan 28, 08:00

Is Nvidia a Good Stock to Buy?

NVDA Tech Stocks Shares
GBP to USD forecast with exchange rate chart.
Vanessa L 2025 Jan 28, 02:00

GBP to USD Forecast: Interest Rate Cuts and Economic Impacts

Forex GBP USD Stocks Shares
USD gains
Tommy Yap 2025 Jan 27, 16:00

Morning Note: USD Gains on Tariff Plans as NZD and Bitcoin Stir Markets

US500 Forex Cryptocurrencies
Falling gold bars show the is commodity trading directional trends.
Vanessa L 2025 Jan 27, 10:40

Will Trump Actually Do Tariffs? Impact on Gold

Gold Copper Commodities USD
Bitcoin price prediction amid Trump crypto policies and market volatility.
Vanessa L 2025 Jan 27, 09:00

Bitcoin Price Prediction and Trump Crypto Insights

Cryptocurrencies

Thông tin

Chênh lệch

0.3873

Tỷ lệ Spread (%)

0.6178 %

Đòn bẩy

1:5

Lãi suất Qua đêm Mua

-0.0597 %

Lãi suất Qua đêm Bán

-0.0292 %

Forex

USD

Giờ giao dịch

Thị trường đã đóng cửa.

Thứ hai

14:31 - 20:59

Thứ ba

14:31-20:59

Thứ tư

14:31-20:59

Thứ năm

14:31-20:59

Thứ sáu

14:31-20:59

Phân tích và thống kê

Mở

63.6485

Đóng trước đó

63.3095

52 Tuần Cao/Thấp

36.899 - 64.5358

Các công cụ liên quan

Tài sản
Bán
Mua
% Thay đổi

First Trust Global Commod Strat ETF

24.7655

24.9246

-0.20%

Giao dịch ngay

Invesco

19.18

19.28

-0.16%

Giao dịch ngay

Dell

103.64

103.70

-1.60%

Giao dịch ngay

Mckesson

594.22

594.36

-1.62%

Giao dịch ngay
Các công cụ liên quan
Trustpilot
Live Chat