Emerge ARK Global Disruptive Innovt ETF (EARK.NO)
7.67
-0.02 (-0.26%)
CAD |
NEO |
Mar 24, 16:00
EARK.NO Price: 7.67 for March 24, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2023 | 7.66 | 7.68 | 7.59 | 7.67 | 6467.00 |
| Mar 23, 2023 | 7.81 | 7.85 | 7.59 | 7.69 | 7276.00 |
| Mar 22, 2023 | 8.06 | 8.06 | 7.94 | 7.85 | 8189.00 |
| Mar 21, 2023 | 7.90 | 8.18 | 7.90 | 8.18 | 13613.00 |
| Mar 20, 2023 | 7.75 | 7.81 | 7.67 | 7.73 | 5075.00 |
| Mar 17, 2023 | 7.81 | 7.91 | 7.79 | 7.87 | 8917.00 |
| Mar 16, 2023 | 7.80 | 8.00 | 7.80 | 7.95 | 9070.00 |
| Mar 15, 2023 | 7.63 | 7.73 | 7.62 | 7.73 | 3152.00 |
| Mar 14, 2023 | 7.87 | 7.87 | 7.58 | 7.63 | 11484.00 |
| Mar 13, 2023 | 7.26 | 7.59 | 7.20 | 7.56 | 27598.00 |
| Mar 10, 2023 | 7.58 | 7.58 | 7.28 | 7.37 | 12003.00 |
| Mar 09, 2023 | 7.98 | 8.00 | 7.65 | 7.68 | 21238.00 |
| Mar 08, 2023 | 7.92 | 7.99 | 7.84 | 7.94 | 4403.00 |
| Mar 07, 2023 | 8.01 | 8.12 | 7.98 | 7.94 | 5390.00 |
| Mar 06, 2023 | 8.20 | 8.20 | 8.00 | 8.01 | 20470.00 |
| Mar 03, 2023 | 7.98 | 8.18 | 7.92 | 8.12 | 43055.00 |
| Mar 02, 2023 | 7.75 | 7.91 | 7.64 | 7.89 | 33636.00 |
| Mar 01, 2023 | 7.966 | 7.966 | 7.80 | 7.82 | 140246.0 |
| Feb 28, 2023 | 7.96 | 8.05 | 7.87 | 8.02 | 15724.00 |
| Feb 27, 2023 | 7.86 | 7.86 | 7.71 | 7.79 | 8004.00 |
| Feb 24, 2023 | 7.75 | 7.83 | 7.70 | 7.73 | 75242.00 |
| Feb 23, 2023 | 8.10 | 8.10 | 7.75 | 7.96 | 14013.00 |
| Feb 22, 2023 | 8.12 | 8.12 | 7.88 | 8.05 | 34424.00 |
| Feb 21, 2023 | 7.98 | 8.22 | 7.90 | 7.90 | 21984.00 |
| Feb 17, 2023 | 8.40 | 8.40 | 8.14 | 8.34 | 12488.00 |
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
6.09
Minimum
Dec 28 2022
28.94
Maximum
Feb 12 2021
14.26
Average
12.20
Median
May 08 2020