Emerge ARK AI & Big Data ETF (EAAI.NO)
8.82
-0.49 (-5.26%)
CAD |
NEO |
May 20, 16:00
8.82
0.00 (0.00%)
After-Hours: 16:32
EAAI.NO Price: 8.82 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 9.56 | 9.56 | 8.75 | 8.82 | 1125.00 |
| May 19, 2022 | 9.20 | 9.52 | 9.20 | 9.31 | 6355.00 |
| May 18, 2022 | 9.08 | 9.08 | 8.93 | 9.07 | 7889.00 |
| May 17, 2022 | 9.24 | 9.24 | 9.15 | 9.24 | 4661.00 |
| May 16, 2022 | 9.14 | 9.14 | 9.14 | 9.14 | 1289.00 |
| May 13, 2022 | 9.37 | 9.61 | 9.37 | 9.40 | 13157.00 |
| May 12, 2022 | 7.70 | 8.53 | 7.70 | 8.37 | 2127.00 |
| May 11, 2022 | 8.50 | 8.86 | 8.18 | 8.18 | 844.00 |
| May 10, 2022 | 8.93 | 9.21 | 8.93 | 9.21 | 1214.00 |
| May 09, 2022 | 9.47 | 9.47 | 9.20 | 9.23 | 1121.00 |
| May 06, 2022 | 10.50 | 10.50 | 10.25 | 10.25 | 508.00 |
| May 05, 2022 | 10.70 | 10.70 | 10.55 | 10.55 | 2028.00 |
| May 04, 2022 | 10.81 | 11.06 | 10.80 | 10.80 | 12703.00 |
| May 03, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 1926.00 |
| May 02, 2022 | 10.55 | 11.20 | 10.55 | 11.16 | 7036.00 |
| Apr 29, 2022 | 11.10 | 11.34 | 10.94 | 11.04 | 2156.00 |
| Apr 28, 2022 | 10.89 | 11.03 | 10.54 | 10.93 | 3299.00 |
| Apr 27, 2022 | 11.08 | 11.10 | 11.03 | 11.03 | 906.00 |
| Apr 26, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 499.00 |
| Apr 25, 2022 | 11.60 | 11.86 | 11.60 | 11.85 | 5416.00 |
| Apr 22, 2022 | 11.77 | 11.77 | 11.48 | 11.56 | 4328.00 |
| Apr 21, 2022 | 12.36 | 12.36 | 11.55 | 11.55 | 6105.00 |
| Apr 20, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000 |
| Apr 19, 2022 | 13.03 | 13.03 | 13.00 | 13.00 | 651.00 |
| Apr 18, 2022 | 12.75 | 12.75 | 12.32 | 12.58 | 3625.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.18
Minimum
May 11 2022
30.69
Maximum
Feb 12 2021
17.53
Average
17.94
Median
Aug 04 2020