ARK ETF Trust - ARK Innovation ETF (BCBA:ARKK)
Argentina · Delayed Price · Currency is ARS 9,750.00
-500.00 (-4.88%)
At close: Aug 1, 2025, 5:00 PM BRT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,610.00 | 9,930.00 | 9,600.00 | 9,750.00 | - | -4.88% | 34,067 |
| Jul 31, 2025 | 10,075.00 | 10,475.00 | 10,075.00 | 10,250.00 | - | 2.71% | 26,865 |
| Jul 30, 2025 | 9,800.00 | 10,050.00 | 9,760.00 | 9,980.00 | - | 3.63% | 7,312 |
| Jul 29, 2025 | 10,000.00 | 10,025.00 | 9,630.00 | 9,630.00 | - | -3.60% | 11,636 |
| Jul 28, 2025 | 9,930.00 | 10,050.00 | 9,880.00 | 9,990.00 | - | 0.71% | 16,435 |
| Jul 25, 2025 | 9,690.00 | 9,940.00 | 9,680.00 | 9,920.00 | - | 2.80% | 13,261 |
| Jul 24, 2025 | 9,740.00 | 9,740.00 | 9,550.00 | 9,650.00 | - | -1.73% | 12,916 |
| Jul 23, 2025 | 9,700.00 | 9,820.00 | 9,650.00 | 9,820.00 | - | 1.55% | 9,085 |
| Jul 22, 2025 | 9,650.00 | 9,780.00 | 9,550.00 | 9,670.00 | - | -2.32% | 10,491 |
| Jul 21, 2025 | 10,300.00 | 10,300.00 | 9,880.00 | 9,900.00 | - | -1.49% | 20,037 |
| Jul 18, 2025 | 10,000.00 | 10,150.00 | 9,970.00 | 10,050.00 | - | 2.45% | 15,898 |
| Jul 17, 2025 | 9,650.00 | 9,850.00 | 9,630.00 | 9,810.00 | - | 2.19% | 23,205 |
| Jul 16, 2025 | 9,330.00 | 9,650.00 | 9,270.00 | 9,600.00 | - | 3.34% | 18,455 |
| Jul 15, 2025 | 9,790.00 | 9,790.00 | 9,250.00 | 9,290.00 | - | -2.82% | 9,981 |
| Jul 14, 2025 | 9,210.00 | 9,580.00 | 9,210.00 | 9,560.00 | - | 4.03% | 17,283 |
| Jul 11, 2025 | 9,400.00 | 9,430.00 | 9,160.00 | 9,190.00 | - | -1.61% | 21,286 |
| Jul 10, 2025 | 9,080.00 | 9,370.00 | 9,080.00 | 9,340.00 | - | 4.36% | 17,322 |
| Jul 8, 2025 | 9,040.00 | 9,100.00 | 8,900.00 | 8,950.00 | - | -0.56% | 12,379 |
| Jul 7, 2025 | 8,850.00 | 9,030.00 | 8,750.00 | 9,000.00 | - | 1.12% | 18,380 |
| Jul 4, 2025 | 8,800.00 | 9,150.00 | 8,620.00 | 8,900.00 | - | 0.68% | 5,818 |
| Jul 3, 2025 | 8,740.00 | 8,850.00 | 8,710.00 | 8,840.00 | - | 1.03% | 30,052 |
| Jul 2, 2025 | 8,560.00 | 8,830.00 | 8,560.00 | 8,750.00 | - | 2.94% | 16,204 |
| Jul 1, 2025 | 8,490.00 | 8,550.00 | 8,250.00 | 8,500.00 | - | -0.35% | 10,922 |
| Jun 30, 2025 | 8,450.00 | 8,590.00 | 8,430.00 | 8,530.00 | - | 1.43% | 13,716 |
| Jun 27, 2025 | 8,550.00 | 8,550.00 | 8,280.00 | 8,410.00 | - | -1.41% | 23,035 |
| Jun 26, 2025 | 8,500.00 | 8,570.00 | 8,430.00 | 8,530.00 | - | 1.91% | 12,226 |
| Jun 25, 2025 | 8,400.00 | 8,400.00 | 8,170.00 | 8,370.00 | - | 0.48% | 16,245 |
| Jun 24, 2025 | 8,230.00 | 8,400.00 | 8,230.00 | 8,330.00 | - | 1.83% | 22,367 |
| Jun 23, 2025 | 8,000.00 | 8,210.00 | 7,890.00 | 8,180.00 | - | 8.92% | 45,602 |
| Jun 19, 2025 | 7,770.00 | 7,990.00 | 7,460.00 | 7,510.00 | - | -3.47% | 5,892 |
| Jun 18, 2025 | 7,550.00 | 7,840.00 | 7,510.00 | 7,780.00 | - | 2.64% | 13,710 |
| Jun 17, 2025 | 7,710.00 | 7,780.00 | 7,480.00 | 7,580.00 | - | 2.85% | 20,027 |
| Jun 13, 2025 | 7,350.00 | 7,480.00 | 7,250.00 | 7,370.00 | - | -0.27% | 10,867 |
| Jun 12, 2025 | 7,540.00 | 7,550.00 | 7,350.00 | 7,390.00 | - | -2.12% | 13,679 |
| Jun 11, 2025 | 7,600.00 | 7,690.00 | 7,510.00 | 7,550.00 | - | 0.40% | 10,391 |
| Jun 10, 2025 | 7,490.00 | 7,550.00 | 7,410.00 | 7,520.00 | - | 0.40% | 10,787 |
| Jun 9, 2025 | 7,350.00 | 7,490.00 | 7,300.00 | 7,490.00 | - | 2.60% | 10,788 |
| Jun 6, 2025 | 7,010.00 | 7,390.00 | 7,010.00 | 7,300.00 | - | 8.31% | 28,746 |
| Jun 5, 2025 | 6,860.00 | 7,050.00 | 6,660.00 | 6,740.00 | - | -3.02% | 12,281 |
| Jun 4, 2025 | 6,960.00 | 6,980.00 | 6,830.00 | 6,950.00 | - | -0.14% | 10,615 |
| Jun 3, 2025 | 6,850.00 | 6,990.00 | 6,790.00 | 6,960.00 | - | 2.35% | 7,256 |
| Jun 2, 2025 | 6,790.00 | 6,850.00 | 6,680.00 | 6,800.00 | - | -0.15% | 11,537 |
| May 30, 2025 | 6,710.00 | 6,900.00 | 6,660.00 | 6,810.00 | - | 1.19% | 11,061 |
| May 29, 2025 | 6,680.00 | 6,790.00 | 6,680.00 | 6,730.00 | - | 0.60% | 9,574 |
| May 28, 2025 | 6,800.00 | 6,800.00 | 6,680.00 | 6,690.00 | - | -1.91% | 5,468 |
| May 27, 2025 | 6,650.00 | 6,840.00 | 6,650.00 | 6,820.00 | - | 3.49% | 14,448 |
| May 26, 2025 | 6,550.00 | 6,830.00 | 6,460.00 | 6,590.00 | - | 1.07% | 2,683 |
| May 23, 2025 | 6,480.00 | 6,540.00 | 6,400.00 | 6,520.00 | - | - | 34,245 |
| May 22, 2025 | 6,600.00 | 6,620.00 | 6,490.00 | 6,520.00 | - | 0.93% | 7,912 |
| May 21, 2025 | 6,720.00 | 6,720.00 | 6,430.00 | 6,460.00 | - | -3.44% | 17,163 |