STOCKS WAVER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

ARK Space Exploration & Innovation ETF (ARKX)

BATS - BATS Real Time Price. Currency in USD

Add to watchlist

13.69

+0.05

(+0.37%)

As of 10:58AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	13.61	13.77	13.66	13.69	13.69	21,645
Jan 26, 2023	13.68	13.70	13.48	13.64	13.64	45,600
Jan 25, 2023	13.34	13.56	13.28	13.55	13.55	29,600
Jan 24, 2023	13.50	13.60	13.45	13.52	13.52	25,200
Jan 23, 2023	13.38	13.60	13.34	13.57	13.57	49,200
Jan 20, 2023	13.15	13.37	13.09	13.35	13.35	36,500
Jan 19, 2023	13.18	13.21	13.06	13.11	13.11	39,400
Jan 18, 2023	13.57	13.71	13.31	13.32	13.32	87,600
Jan 17, 2023	13.43	13.51	13.37	13.45	13.45	75,300
Jan 13, 2023	13.23	13.43	13.21	13.42	13.42	45,100
Jan 12, 2023	13.26	13.36	13.06	13.35	13.35	57,900
Jan 11, 2023	13.13	13.21	13.10	13.19	13.19	39,600
Jan 10, 2023	12.86	13.08	12.83	13.07	13.07	28,600
Jan 09, 2023	12.92	13.03	12.84	12.92	12.92	58,400
Jan 06, 2023	12.45	12.80	12.38	12.78	12.78	55,600
Jan 05, 2023	12.50	12.50	12.32	12.37	12.37	35,300
Jan 04, 2023	12.46	12.60	12.42	12.52	12.52	81,900
Jan 03, 2023	12.53	12.67	12.26	12.35	12.35	77,100
Dec 30, 2022	12.24	12.40	12.22	12.39	12.39	106,500
Dec 29, 2022	12.16	12.39	12.11	12.39	12.39	118,400
Dec 28, 2022	12.06	12.18	12.02	12.06	12.06	644,500
Dec 27, 2022	12.17	12.20	12.05	12.07	12.07	79,900
Dec 23, 2022	12.08	12.18	12.01	12.17	12.17	101,300
Dec 22, 2022	12.25	12.32	11.93	12.13	12.13	114,500
Dec 21, 2022	12.29	12.46	12.23	12.42	12.42	66,800
Dec 20, 2022	12.10	12.32	12.08	12.20	12.20	50,100
Dec 19, 2022	12.31	12.31	12.10	12.13	12.13	79,700
Dec 16, 2022	12.38	12.44	12.24	12.34	12.34	160,000
Dec 15, 2022	12.70	12.72	12.46	12.50	12.50	95,100
Dec 14, 2022	12.92	13.06	12.76	12.88	12.88	65,500
Dec 13, 2022	13.31	13.35	12.86	12.92	12.92	132,000
Dec 12, 2022	12.77	12.96	12.77	12.95	12.95	92,600
Dec 09, 2022	12.81	12.93	12.75	12.76	12.76	85,100
Dec 08, 2022	12.82	12.98	12.75	12.85	12.85	38,100
Dec 07, 2022	12.80	12.88	12.68	12.71	12.71	65,700
Dec 06, 2022	13.13	13.13	12.81	12.84	12.84	45,300
Dec 05, 2022	13.43	13.44	13.09	13.11	13.11	40,300
Dec 02, 2022	13.28	13.53	13.26	13.50	13.50	72,000
Dec 01, 2022	13.37	13.48	13.28	13.38	13.38	123,300
Nov 30, 2022	12.87	13.31	12.78	13.30	13.30	43,300
Nov 29, 2022	12.92	12.95	12.80	12.81	12.81	106,100
Nov 28, 2022	13.04	13.15	12.88	12.89	12.89	26,500
Nov 25, 2022	13.14	13.20	13.14	13.18	13.18	25,800
Nov 23, 2022	12.99	13.24	12.99	13.18	13.18	36,000
Nov 22, 2022	13.01	13.03	12.94	13.00	13.00	57,300
Nov 21, 2022	13.11	13.11	12.96	12.98	12.98	34,400
Nov 18, 2022	13.35	13.36	13.14	13.17	13.17	38,700
Nov 17, 2022	13.10	13.22	13.08	13.21	13.21	26,400
Nov 16, 2022	13.57	13.57	13.32	13.32	13.32	33,500
Nov 15, 2022	13.62	13.73	13.55	13.65	13.65	79,700
Nov 14, 2022	13.64	13.64	13.31	13.35	13.35	47,800
Nov 11, 2022	13.43	13.72	13.41	13.68	13.68	136,300
Nov 10, 2022	13.07	13.44	13.07	13.43	13.43	87,400
Nov 09, 2022	12.91	12.91	12.56	12.57	12.57	70,000
Nov 08, 2022	13.13	13.22	12.90	13.03	13.03	52,100
Nov 07, 2022	13.01	13.10	12.88	13.08	13.08	70,600
Nov 04, 2022	12.99	13.02	12.72	12.94	12.94	186,500
Nov 03, 2022	12.72	12.91	12.69	12.78	12.78	116,500
Nov 02, 2022	13.38	13.42	12.88	12.89	12.89	69,400
Nov 01, 2022	13.64	13.67	13.37	13.38	13.38	43,900
Oct 31, 2022	13.35	13.48	13.27	13.45	13.45	63,100
Oct 28, 2022	13.11	13.45	13.10	13.44	13.44	36,900
Oct 27, 2022	13.17	13.34	13.13	13.16	13.16	36,000
Oct 26, 2022	13.06	13.39	13.06	13.13	13.13	59,200
Oct 25, 2022	12.80	13.16	12.80	13.13	13.13	94,600
Oct 24, 2022	12.74	12.81	12.56	12.75	12.75	48,400
Oct 21, 2022	12.45	12.75	12.36	12.72	12.72	61,500
Oct 20, 2022	12.54	12.72	12.46	12.48	12.48	41,400
Oct 19, 2022	12.68	12.71	12.43	12.54	12.54	66,300
Oct 18, 2022	12.88	12.91	12.64	12.73	12.73	80,000
Oct 17, 2022	12.27	12.55	12.25	12.52	12.52	84,900
Oct 14, 2022	12.47	12.52	11.96	11.98	11.98	52,500
Oct 13, 2022	11.85	12.40	11.77	12.36	12.36	160,600
Oct 12, 2022	12.24	12.27	12.06	12.14	12.14	42,600
Oct 11, 2022	12.45	12.52	12.15	12.26	12.26	69,300
Oct 10, 2022	12.53	12.57	12.30	12.40	12.40	90,000
Oct 07, 2022	12.82	12.82	12.44	12.49	12.49	45,500
Oct 06, 2022	13.02	13.21	12.96	12.98	12.98	53,100
Oct 05, 2022	13.17	13.17	12.90	13.07	13.07	79,600
Oct 04, 2022	12.99	13.28	12.91	13.26	13.26	75,000
Oct 03, 2022	12.51	12.81	12.36	12.70	12.70	106,100
Sept 30, 2022	12.44	12.69	12.35	12.36	12.36	69,000
Sept 29, 2022	12.77	12.77	12.38	12.49	12.49	39,300
Sept 28, 2022	12.59	12.98	12.50	12.93	12.93	58,500
Sept 27, 2022	12.75	12.82	12.48	12.56	12.56	105,300
Sept 26, 2022	12.73	12.97	12.58	12.60	12.60	97,500
Sept 23, 2022	13.00	13.00	12.64	12.82	12.82	87,000
Sept 22, 2022	13.35	13.35	13.06	13.14	13.14	108,800
Sept 21, 2022	13.48	13.78	13.34	13.35	13.35	62,800
Sept 20, 2022	13.47	13.47	13.27	13.38	13.38	70,400
Sept 19, 2022	13.46	13.61	13.46	13.59	13.59	56,800
Sept 16, 2022	13.70	13.70	13.49	13.62	13.62	58,500
Sept 15, 2022	14.04	14.16	13.80	13.86	13.86	46,800
Sept 14, 2022	13.99	14.09	13.84	14.04	14.04	106,900
Sept 13, 2022	14.12	14.23	13.90	13.94	13.94	117,800
Sept 12, 2022	14.51	14.56	14.41	14.56	14.56	58,800
Sept 09, 2022	14.31	14.46	14.31	14.42	14.42	53,400
Sept 08, 2022	13.83	14.18	13.83	14.14	14.14	83,800
Sept 07, 2022	13.79	14.00	13.77	13.97	13.97	43,700
Sept 06, 2022	13.90	13.99	13.74	13.88	13.88	79,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,638.46-62.04(-0.30%)

S&P 5004,052.63-7.80(-0.19%)

DOW33,870.50-78.91(-0.23%)

CAD/USD0.7505-0.0002(-0.02%)

CRUDE OIL80.60-0.41(-0.51%)

BTC-CAD30,657.31-164.94(-0.54%)

STOCKS WAVER AS INVESTORS MULL EARNINGS, INFLATION DATA

ARK Space Exploration & Innovation ETF (ARKX)

S&P/TSX
20,638.46
-62.04(-0.30%)

S&P 500
4,052.63
-7.80(-0.19%)

DOW
33,870.50
-78.91(-0.23%)

CAD/USD
0.7505
-0.0002(-0.02%)

CRUDE OIL
80.60
-0.41(-0.51%)

BTC-CAD
30,657.31
-164.94(-0.54%)