ARK INVEST UCITS ICAV- ENVIRONMENTAL IMPACT 100 UCITS ETF (VITA.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.2805 | 4.2805 | 4.2805 | 4.2805 | 4.2805 | - |
| 02 May 2024 | 4.2655 | 4.2865 | 4.2655 | 4.2805 | 4.2805 | 4,212 |
| 30 Apr 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| 29 Apr 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| 26 Apr 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| 25 Apr 2024 | 4.2280 | 4.2280 | 4.1830 | 4.1830 | 4.1830 | 120 |
| 24 Apr 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2540 | 4.2540 | 3,881 |
| 23 Apr 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 22 Apr 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 19 Apr 2024 | 4.2025 | 4.2025 | 4.2025 | 4.2150 | 4.2150 | 466 |
| 18 Apr 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 17 Apr 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 16 Apr 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 15 Apr 2024 | 4.2950 | 4.3075 | 4.2925 | 4.2820 | 4.2820 | 8,853 |
| 12 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3030 | 4.3030 | 400 |
| 11 Apr 2024 | 4.3215 | 4.3215 | 4.3215 | 4.3215 | 4.3215 | - |
| 10 Apr 2024 | 4.3215 | 4.3215 | 4.3215 | 4.3215 | 4.3215 | - |
| 09 Apr 2024 | 4.3175 | 4.3260 | 4.3175 | 4.3215 | 4.3215 | 5,800 |
| 08 Apr 2024 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | - |
| 05 Apr 2024 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | - |
| 04 Apr 2024 | 4.3265 | 4.3265 | 4.3265 | 4.3385 | 4.3385 | 800 |
| 03 Apr 2024 | 4.2760 | 4.2760 | 4.2760 | 4.3100 | 4.3100 | 1,200 |
| 02 Apr 2024 | 4.3735 | 4.3735 | 4.3560 | 4.3125 | 4.3125 | 1,020 |
| 28 Mar 2024 | 4.3545 | 4.3545 | 4.3545 | 4.3740 | 4.3740 | 290 |
| 27 Mar 2024 | 4.3345 | 4.3460 | 4.3345 | 4.3460 | 4.3460 | 2,506 |
| 26 Mar 2024 | 4.3245 | 4.3245 | 4.3245 | 4.3245 | 4.3245 | - |
| 25 Mar 2024 | 4.3570 | 4.3570 | 4.3205 | 4.3245 | 4.3245 | 4,270 |
| 22 Mar 2024 | 4.2835 | 4.2835 | 4.2835 | 4.2835 | 4.2835 | - |
| 21 Mar 2024 | 4.2835 | 4.2835 | 4.2835 | 4.2835 | 4.2835 | - |
| 20 Mar 2024 | 4.2545 | 4.2690 | 4.2545 | 4.2835 | 4.2835 | 250 |
| 19 Mar 2024 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
| 18 Mar 2024 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
| 15 Mar 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2255 | 4.2255 | 23 |
| 14 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 13 Mar 2024 | 4.2390 | 4.2390 | 4.2350 | 4.2500 | 4.2500 | 980 |
| 12 Mar 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2575 | 4.2575 | 452 |
| 11 Mar 2024 | 4.2210 | 4.2480 | 4.2210 | 4.2355 | 4.2355 | 176 |
| 08 Mar 2024 | 4.2415 | 4.2555 | 4.2410 | 4.2520 | 4.2520 | 4,822 |
| 07 Mar 2024 | 4.2590 | 4.2610 | 4.2590 | 4.2610 | 4.2610 | 200 |
| 06 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2185 | 4.2185 | 301 |
| 05 Mar 2024 | 4.1805 | 4.1805 | 4.1805 | 4.1950 | 4.1950 | 18 |
| 04 Mar 2024 | 4.2325 | 4.2325 | 4.2325 | 4.2130 | 4.2130 | 750 |
| 01 Mar 2024 | 4.2160 | 4.2220 | 4.2020 | 4.2285 | 4.2285 | 7,945 |
| 29 Feb 2024 | 4.1925 | 4.1925 | 4.1925 | 4.1890 | 4.1890 | 300 |
| 28 Feb 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1740 | 4.1740 | 181 |
| 27 Feb 2024 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 26 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1480 | 4.1480 | 450 |
| 23 Feb 2024 | 4.1320 | 4.1370 | 4.1320 | 4.1510 | 4.1510 | 1,000 |
| 22 Feb 2024 | 4.1785 | 4.1785 | 4.1485 | 4.1605 | 4.1605 | 1,801 |
| 21 Feb 2024 | 4.1445 | 4.1445 | 4.1445 | 4.1415 | 4.1415 | 2,344 |
| 20 Feb 2024 | 4.1800 | 4.1800 | 4.1225 | 4.1390 | 4.1390 | 14,678 |
| 19 Feb 2024 | 4.1735 | 4.1735 | 4.1735 | 4.1735 | 4.1735 | - |
| 16 Feb 2024 | 4.1735 | 4.1735 | 4.1735 | 4.1735 | 4.1735 | - |
| 15 Feb 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1735 | 4.1735 | 24 |
| 14 Feb 2024 | 4.0850 | 4.0925 | 4.0850 | 4.1190 | 4.1190 | 6,023 |
| 13 Feb 2024 | 4.1680 | 4.1685 | 4.0975 | 4.0875 | 4.0875 | 60,339 |
| 12 Feb 2024 | 4.1390 | 4.1655 | 4.1390 | 4.1590 | 4.1590 | 564 |
| 09 Feb 2024 | 4.1020 | 4.1020 | 4.0965 | 4.1120 | 4.1120 | 6,444 |
| 08 Feb 2024 | 4.1305 | 4.1305 | 4.1020 | 4.1170 | 4.1170 | 4,114 |
| 07 Feb 2024 | 4.0690 | 4.0720 | 4.0690 | 4.1095 | 4.1095 | 7,250 |
| 06 Feb 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 05 Feb 2024 | 4.0995 | 4.0995 | 4.0460 | 4.0480 | 4.0480 | 2,089 |
| 02 Feb 2024 | 4.1000 | 4.1000 | 4.0610 | 4.0840 | 4.0840 | 22,810 |
| 01 Feb 2024 | 4.1050 | 4.1050 | 4.0790 | 4.0695 | 4.0695 | 4,983 |
| 31 Jan 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1125 | 4.1125 | 148 |
| 30 Jan 2024 | 4.0845 | 4.0845 | 4.0845 | 4.0845 | 4.0845 | - |
| 29 Jan 2024 | 4.0580 | 4.0660 | 4.0580 | 4.0845 | 4.0845 | 13,549 |
| 26 Jan 2024 | 4.0960 | 4.0960 | 4.0760 | 4.0935 | 4.0935 | 15,315 |
| 25 Jan 2024 | 4.0555 | 4.0880 | 4.0555 | 4.0720 | 4.0720 | 2,933 |
| 24 Jan 2024 | 4.0900 | 4.0970 | 4.0815 | 4.0755 | 4.0755 | 2,679 |
| 23 Jan 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 22 Jan 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 19 Jan 2024 | 4.0065 | 4.0065 | 3.9570 | 3.9780 | 3.9780 | 1,500 |
| 18 Jan 2024 | 3.9880 | 4.0050 | 3.9880 | 4.0050 | 4.0050 | 31,114 |
| 17 Jan 2024 | 3.9805 | 3.9805 | 3.9800 | 3.9885 | 3.9885 | 1,847 |
| 16 Jan 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0630 | 4.0630 | 24 |
| 15 Jan 2024 | 4.0935 | 4.0935 | 4.0925 | 4.0970 | 4.0970 | 16,243 |
| 12 Jan 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1190 | 4.1190 | 2,365 |
| 11 Jan 2024 | 4.1290 | 4.1290 | 4.0795 | 4.0880 | 4.0880 | 40,810 |
| 10 Jan 2024 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 09 Jan 2024 | 4.1175 | 4.1230 | 4.1175 | 4.1290 | 4.1290 | 7,514 |
| 08 Jan 2024 | 4.1075 | 4.1075 | 4.0990 | 4.1310 | 4.1310 | 834 |
| 05 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1250 | 4.1250 | 1,000 |
| 04 Jan 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 03 Jan 2024 | 4.1615 | 4.1615 | 4.1590 | 4.1590 | 4.1590 | 2,841 |
| 02 Jan 2024 | 4.3000 | 4.3040 | 4.2550 | 4.2550 | 4.2550 | 2,306 |
| 29 Dec 2023 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 28 Dec 2023 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 27 Dec 2023 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 22 Dec 2023 | 4.2380 | 4.2380 | 4.2280 | 4.2280 | 4.2280 | 16,176 |
| 21 Dec 2023 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | - |
| 20 Dec 2023 | 4.2095 | 4.2095 | 4.2095 | 4.2405 | 4.2405 | 9,485 |
| 19 Dec 2023 | 4.1845 | 4.1845 | 4.1845 | 4.1845 | 4.1845 | - |
| 18 Dec 2023 | 4.2255 | 4.2255 | 4.2065 | 4.1845 | 4.1845 | 26,522 |
| 15 Dec 2023 | 4.2565 | 4.2600 | 4.2365 | 4.2435 | 4.2435 | 250 |
| 14 Dec 2023 | 4.0775 | 4.0775 | 4.0775 | 4.0775 | 4.0775 | - |
| 13 Dec 2023 | 4.0845 | 4.0845 | 4.0845 | 4.0775 | 4.0775 | 10,100 |
| 12 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.0880 | 4.0880 | 60 |
| 11 Dec 2023 | 4.1035 | 4.1035 | 4.1030 | 4.1025 | 4.1025 | 3,244 |
| 08 Dec 2023 | 4.0805 | 4.1035 | 4.0805 | 4.1175 | 4.1175 | 5,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.