ARK TRANSPARENCY ETF (CTRU) Exchange: BATS
Data as of May 3, 2024
$12.90 ($-0.32) -2.44%
ARK TRANSPARENCY ETF - Daily Information
Click for more stock information on ARK TRANSPARENCY ETF .| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $12.98 |
| Previous Close | $12.90 |
| High | $13.00 |
| Low | $12.87 |
| Adjusted Open | $12.98 |
| Previous Adjusted Close | $12.90 |
| Adjusted High | $13.00 |
| Adjusted Low | $12.87 |
Invest in ARK TRANSPARENCY ETF (CTRU)
Historical Stock Data for ARK TRANSPARENCY ETF (CTRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | $12.98 | $13.00 | $12.87 | $12.90 | $12.90 | 20,706 |
| 2022-07-25 | $13.28 | $13.28 | $13.12 | $13.22 | $13.22 | 11,988 |
| 2022-07-22 | $13.59 | $13.71 | $13.30 | $13.32 | $13.32 | 14,667 |
| 2022-07-21 | $13.33 | $13.67 | $13.33 | $13.66 | $13.66 | 72,692 |
| 2022-07-20 | $12.97 | $13.48 | $12.97 | $13.44 | $13.44 | 101,475 |
| 2022-07-19 | $12.80 | $13.06 | $12.73 | $13.06 | $13.06 | 12,267 |
| 2022-07-18 | $12.78 | $12.91 | $12.58 | $12.64 | $12.64 | 16,892 |
| 2022-07-15 | $12.59 | $12.65 | $12.38 | $12.64 | $12.64 | 13,422 |
| 2022-07-14 | $12.21 | $12.45 | $12.21 | $12.40 | $12.40 | 8,908 |
| 2022-07-13 | $12.32 | $12.64 | $12.32 | $12.55 | $12.55 | 11,233 |
| 2022-07-12 | $12.76 | $12.76 | $12.46 | $12.54 | $12.54 | 6,378 |
| 2022-07-11 | $12.93 | $12.93 | $12.76 | $12.77 | $12.77 | 10,689 |
| 2022-07-08 | $12.98 | $13.21 | $12.98 | $13.11 | $13.11 | 3,921 |
| 2022-07-07 | $12.90 | $13.14 | $12.90 | $13.14 | $13.14 | 1,298 |
| 2022-07-06 | $12.90 | $12.91 | $12.70 | $12.74 | $12.74 | 12,683 |
| 2022-07-05 | $12.38 | $12.78 | $12.38 | $12.78 | $12.78 | 7,045 |
| 2022-07-01 | $12.31 | $12.50 | $12.31 | $12.49 | $12.49 | 14,642 |
| 2022-06-30 | $12.28 | $12.48 | $12.28 | $12.43 | $12.43 | 6,481 |
| 2022-06-29 | $12.49 | $12.60 | $12.49 | $12.60 | $12.60 | 2,920 |
| 2022-06-28 | $13.16 | $13.16 | $12.72 | $12.72 | $12.72 | 5,771 |
| 2022-06-27 | $13.33 | $13.33 | $13.11 | $13.14 | $13.14 | 5,985 |
| 2022-06-24 | $12.97 | $13.25 | $12.97 | $13.25 | $13.25 | 3,271 |
| 2022-06-23 | $12.45 | $12.79 | $12.45 | $12.79 | $12.79 | 5,543 |
| 2022-06-22 | $12.24 | $12.55 | $12.14 | $12.43 | $12.43 | 7,024 |
| 2022-06-21 | $12.42 | $12.52 | $12.38 | $12.38 | $12.38 | 7,830 |
| 2022-06-17 | $12.10 | $12.23 | $12.00 | $12.18 | $12.18 | 4,613 |
| 2022-06-16 | $12.14 | $12.14 | $11.83 | $11.87 | $11.87 | 4,850 |
| 2022-06-15 | $12.27 | $12.48 | $12.27 | $12.48 | $12.48 | 2,002 |
| 2022-06-14 | $12.19 | $12.24 | $12.04 | $12.14 | $12.14 | 7,560 |
| 2022-06-13 | $12.50 | $12.53 | $12.18 | $12.21 | $12.21 | 20,739 |
| 2022-06-10 | $13.17 | $13.17 | $12.89 | $12.93 | $12.93 | 5,185 |
| 2022-06-09 | $13.68 | $13.68 | $13.44 | $13.44 | $13.44 | 2,653 |
| 2022-06-08 | $13.97 | $13.97 | $13.79 | $13.81 | $13.81 | 4,851 |
| 2022-06-07 | $13.64 | $13.91 | $13.64 | $13.91 | $13.91 | 6,098 |
| 2022-06-06 | $13.79 | $13.83 | $13.70 | $13.72 | $13.72 | 4,244 |
| 2022-06-03 | $13.84 | $13.84 | $13.66 | $13.68 | $13.68 | 2,574 |
| 2022-06-02 | $13.50 | $13.98 | $13.50 | $13.97 | $13.97 | 21,419 |
| 2022-06-01 | $13.61 | $13.61 | $13.31 | $13.45 | $13.45 | 1,757 |
| 2022-05-31 | $13.66 | $13.66 | $13.54 | $13.54 | $13.54 | 5,325 |
| 2022-05-27 | $13.35 | $13.73 | $13.35 | $13.73 | $13.73 | 4,887 |
| 2022-05-26 | $13.15 | $13.27 | $13.15 | $13.25 | $13.25 | 3,360 |
| 2022-05-25 | $12.73 | $12.89 | $12.73 | $12.89 | $12.89 | 434 |
| 2022-05-24 | $12.70 | $12.70 | $12.60 | $12.62 | $12.62 | 2,576 |
| 2022-05-23 | $13.15 | $13.15 | $12.89 | $13.08 | $13.08 | 4,349 |
| 2022-05-20 | $13.23 | $13.24 | $12.73 | $13.05 | $13.05 | 7,489 |
| 2022-05-19 | $12.70 | $13.20 | $12.70 | $13.03 | $13.03 | 8,942 |
| 2022-05-18 | $13.09 | $13.09 | $12.77 | $12.81 | $12.81 | 41,995 |
| 2022-05-17 | $13.28 | $13.33 | $13.26 | $13.33 | $13.33 | 693 |
| 2022-05-16 | $13.29 | $13.29 | $13.01 | $13.03 | $13.03 | 57,362 |
| 2022-05-13 | $12.98 | $13.38 | $12.98 | $13.32 | $13.32 | 47,637 |
| 2022-05-12 | $12.23 | $12.75 | $12.23 | $12.57 | $12.57 | 8,806 |
| 2022-05-11 | $12.71 | $12.99 | $12.34 | $12.34 | $12.34 | 11,888 |
| 2022-05-10 | $13.01 | $13.01 | $12.55 | $12.86 | $12.86 | 8,864 |
| 2022-05-09 | $13.27 | $13.28 | $12.71 | $12.76 | $12.76 | 23,758 |
| 2022-05-06 | $13.68 | $13.68 | $13.38 | $13.50 | $13.50 | 6,924 |
| 2022-05-05 | $14.49 | $14.49 | $13.79 | $13.94 | $13.94 | 9,631 |
| 2022-05-04 | $14.39 | $14.77 | $14.07 | $14.77 | $14.77 | 14,822 |
| 2022-05-03 | $14.39 | $14.39 | $14.26 | $14.35 | $14.35 | 1,729 |
| 2022-05-02 | $14.14 | $14.37 | $14.00 | $14.37 | $14.37 | 15,334 |
| 2022-04-29 | $14.39 | $14.62 | $14.09 | $14.09 | $14.09 | 4,093 |
| 2022-04-28 | $14.42 | $14.59 | $14.14 | $14.52 | $14.52 | 18,661 |
| 2022-04-27 | $14.27 | $14.41 | $14.14 | $14.16 | $14.16 | 18,585 |
| 2022-04-26 | $14.43 | $14.45 | $14.21 | $14.21 | $14.21 | 10,378 |
| 2022-04-25 | $14.45 | $14.81 | $14.45 | $14.81 | $14.81 | 5,940 |
| 2022-04-22 | $14.94 | $14.95 | $14.59 | $14.60 | $14.60 | 6,062 |
| 2022-04-21 | $15.52 | $15.52 | $14.97 | $15.00 | $15.00 | 10,914 |
| 2022-04-20 | $15.56 | $15.69 | $15.48 | $15.48 | $15.48 | 3,744 |
| 2022-04-19 | $15.37 | $15.75 | $15.37 | $15.75 | $15.75 | 1,701 |
| 2022-04-18 | $15.41 | $15.41 | $15.20 | $15.34 | $15.34 | 7,904 |
| 2022-04-14 | $15.83 | $15.83 | $15.53 | $15.53 | $15.53 | 2,592 |
| 2022-04-13 | $15.63 | $15.89 | $15.63 | $15.89 | $15.89 | 2,374 |
| 2022-04-12 | $16.05 | $16.05 | $15.56 | $15.56 | $15.56 | 1,777 |
| 2022-04-11 | $15.69 | $15.77 | $15.63 | $15.63 | $15.63 | 3,033 |
| 2022-04-08 | $15.71 | $15.95 | $15.70 | $15.70 | $15.70 | 4,661 |
| 2022-04-07 | $15.97 | $15.97 | $15.70 | $15.96 | $15.96 | 2,825 |
| 2022-04-06 | $16.11 | $16.11 | $15.77 | $15.89 | $15.89 | 6,539 |
| 2022-04-05 | $16.49 | $16.49 | $16.27 | $16.31 | $16.31 | 5,207 |
| 2022-04-04 | $16.54 | $16.82 | $16.54 | $16.79 | $16.79 | 11,477 |
| 2022-04-01 | $16.40 | $16.56 | $16.33 | $16.48 | $16.48 | 9,079 |
| 2022-03-31 | $16.63 | $16.66 | $16.41 | $16.41 | $16.41 | 5,200 |
| 2022-03-30 | $16.90 | $17.05 | $16.62 | $16.69 | $16.69 | 8,381 |
| 2022-03-29 | $16.76 | $17.15 | $16.76 | $17.11 | $17.11 | 27,372 |
| 2022-03-28 | $16.50 | $16.53 | $16.25 | $16.53 | $16.53 | 14,476 |
| 2022-03-25 | $16.43 | $16.43 | $16.16 | $16.33 | $16.33 | 8,030 |
| 2022-03-24 | $16.48 | $16.55 | $16.16 | $16.55 | $16.55 | 11,700 |
| 2022-03-23 | $16.36 | $16.62 | $16.33 | $16.33 | $16.33 | 9,455 |
| 2022-03-22 | $16.40 | $16.67 | $16.40 | $16.61 | $16.61 | 37,761 |
| 2022-03-21 | $16.38 | $16.38 | $16.02 | $16.18 | $16.18 | 9,418 |
| 2022-03-18 | $15.81 | $16.39 | $15.81 | $16.39 | $16.39 | 5,509 |
| 2022-03-17 | $15.25 | $15.86 | $15.25 | $15.86 | $15.86 | 4,173 |
| 2022-03-16 | $14.89 | $15.42 | $14.89 | $15.42 | $15.42 | 9,460 |
| 2022-03-15 | $14.17 | $14.48 | $14.13 | $14.48 | $14.48 | 5,629 |
| 2022-03-14 | $14.55 | $14.55 | $13.98 | $14.02 | $14.02 | 20,097 |
| 2022-03-11 | $15.14 | $15.14 | $14.55 | $14.55 | $14.55 | 16,856 |
| 2022-03-10 | $15.03 | $15.08 | $14.88 | $15.08 | $15.08 | 6,466 |
| 2022-03-09 | $15.20 | $15.40 | $15.20 | $15.35 | $15.35 | 12,314 |
| 2022-03-08 | $14.65 | $15.03 | $14.47 | $14.74 | $14.74 | 18,284 |
| 2022-03-07 | $15.24 | $15.36 | $14.68 | $14.68 | $14.68 | 52,446 |
| 2022-03-04 | $15.75 | $15.75 | $15.20 | $15.26 | $15.26 | 5,226 |
| 2022-03-03 | $16.29 | $16.29 | $15.68 | $15.77 | $15.77 | 9,895 |
| 2022-03-02 | $15.90 | $16.22 | $15.84 | $16.20 | $16.20 | 6,131 |
| 2022-03-01 | $16.23 | $16.34 | $15.99 | $16.00 | $16.00 | 9,360 |
| 2022-02-28 | $15.89 | $16.29 | $15.89 | $16.22 | $16.22 | 5,293 |
| 2022-02-25 | $15.91 | $16.06 | $15.59 | $16.06 | $16.06 | 7,580 |
| 2022-02-24 | $14.57 | $15.85 | $14.57 | $15.85 | $15.85 | 29,471 |
| 2022-02-23 | $15.61 | $15.69 | $15.15 | $15.15 | $15.15 | 20,510 |
| 2022-02-22 | $15.70 | $15.84 | $15.47 | $15.51 | $15.51 | 24,179 |
| 2022-02-18 | $16.20 | $16.20 | $15.77 | $15.82 | $15.82 | 16,657 |
| 2022-02-17 | $16.71 | $16.77 | $16.19 | $16.24 | $16.24 | 15,497 |
| 2022-02-16 | $16.79 | $16.93 | $16.71 | $16.89 | $16.89 | 7,590 |
| 2022-02-15 | $16.87 | $17.05 | $16.75 | $17.05 | $17.05 | 4,327 |
| 2022-02-14 | $16.50 | $16.77 | $16.50 | $16.53 | $16.53 | 4,623 |
| 2022-02-11 | $17.22 | $17.26 | $16.50 | $16.56 | $16.56 | 19,554 |
| 2022-02-10 | $17.09 | $17.56 | $16.96 | $17.05 | $17.05 | 23,043 |
| 2022-02-09 | $17.05 | $17.43 | $17.05 | $17.43 | $17.43 | 18,350 |
| 2022-02-08 | $16.65 | $16.93 | $16.63 | $16.92 | $16.92 | 12,609 |
| 2022-02-07 | $16.64 | $16.94 | $16.58 | $16.63 | $16.63 | 22,235 |
| 2022-02-04 | $16.32 | $16.75 | $16.18 | $16.63 | $16.63 | 20,224 |
| 2022-02-03 | $16.54 | $16.58 | $16.19 | $16.19 | $16.19 | 3,985 |
| 2022-02-02 | $17.17 | $17.20 | $16.73 | $16.86 | $16.86 | 19,887 |
| 2022-02-01 | $17.07 | $17.19 | $16.78 | $17.17 | $17.17 | 8,687 |
| 2022-01-31 | $16.05 | $16.90 | $16.05 | $16.90 | $16.90 | 43,262 |
| 2022-01-28 | $15.55 | $15.99 | $15.33 | $15.99 | $15.99 | 9,354 |
| 2022-01-27 | $16.05 | $16.15 | $15.55 | $15.58 | $15.58 | 9,836 |
| 2022-01-26 | $16.38 | $16.54 | $15.78 | $15.86 | $15.86 | 11,458 |
| 2022-01-25 | $16.31 | $16.41 | $15.93 | $16.07 | $16.07 | 10,424 |
| 2022-01-24 | $15.87 | $16.58 | $15.38 | $16.58 | $16.58 | 37,105 |
| 2022-01-21 | $16.66 | $16.70 | $16.23 | $16.27 | $16.27 | 33,605 |
| 2022-01-20 | $17.15 | $17.36 | $16.72 | $16.73 | $16.73 | 18,499 |
| 2022-01-19 | $17.12 | $17.38 | $16.90 | $16.90 | $16.90 | 18,120 |
| 2022-01-18 | $17.20 | $17.38 | $17.02 | $17.02 | $17.02 | 26,416 |
| 2022-01-14 | $17.50 | $17.65 | $17.21 | $17.51 | $17.51 | 23,091 |
| 2022-01-13 | $18.25 | $18.28 | $17.63 | $17.63 | $17.63 | 21,086 |
| 2022-01-12 | $18.47 | $18.67 | $18.15 | $18.27 | $18.27 | 21,888 |
| 2022-01-11 | $18.15 | $18.41 | $17.99 | $18.39 | $18.39 | 17,879 |
| 2022-01-10 | $17.89 | $18.03 | $17.40 | $18.03 | $18.03 | 35,784 |
| 2022-01-07 | $18.41 | $18.50 | $18.04 | $18.08 | $18.08 | 34,991 |
| 2022-01-06 | $18.26 | $18.51 | $17.92 | $18.31 | $18.31 | 33,572 |
| 2022-01-05 | $19.04 | $19.04 | $18.26 | $18.26 | $18.26 | 47,366 |
| 2022-01-04 | $19.48 | $19.48 | $18.76 | $19.05 | $19.05 | 71,857 |
| 2022-01-03 | $19.70 | $19.70 | $19.32 | $19.48 | $19.48 | 26,037 |
| 2021-12-31 | $19.74 | $19.74 | $19.55 | $19.55 | $19.55 | 14,507 |
| 2021-12-30 | $19.63 | $19.90 | $19.62 | $19.69 | $19.69 | 24,861 |
| 2021-12-29 | $19.58 | $19.60 | $19.38 | $19.53 | $19.53 | 48,836 |
| 2021-12-28 | $19.78 | $19.85 | $19.51 | $19.53 | $19.50 | 35,546 |
| 2021-12-27 | $19.60 | $19.77 | $19.60 | $19.76 | $19.73 | 49,105 |
| 2021-12-23 | $19.60 | $19.63 | $19.38 | $19.60 | $19.57 | 30,126 |
| 2021-12-22 | $19.32 | $19.52 | $19.30 | $19.49 | $19.46 | 39,077 |
| 2021-12-21 | $18.95 | $19.40 | $18.92 | $19.38 | $19.35 | 34,225 |
| 2021-12-20 | $18.88 | $18.90 | $18.64 | $18.76 | $18.73 | 31,062 |
| 2021-12-17 | $18.64 | $19.21 | $18.55 | $19.16 | $19.13 | 39,952 |
| 2021-12-16 | $19.64 | $19.64 | $18.75 | $18.83 | $18.80 | 59,337 |
| 2021-12-15 | $19.16 | $19.42 | $18.72 | $19.42 | $19.39 | 94,616 |
| 2021-12-14 | $19.18 | $19.24 | $18.82 | $19.07 | $19.04 | 99,190 |
| 2021-12-13 | $19.73 | $19.73 | $19.24 | $19.39 | $19.36 | 142,917 |
| 2021-12-10 | $19.98 | $20.02 | $19.55 | $19.68 | $19.65 | 199,784 |
| 2021-12-09 | $20.30 | $20.43 | $19.72 | $19.74 | $19.71 | 645,056 |
| 2021-12-08 | $20.19 | $20.35 | $19.89 | $20.30 | $20.26 | 277,847 |