Ark INNOVATION UCITS ETF (BIT:ARKK)
Italy · Delayed Price · Currency is EUR 6.28
-0.03 (-0.48%)
Last updated: Apr 2, 2026, 4:44 PM CET
BIT:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.15 | 6.29 | 6.07 | 6.28 | 6.28 | -0.48% | 16,259 |
| Apr 1, 2026 | 6.29 | 6.33 | 6.24 | 6.31 | 6.31 | 4.84% | 22,259 |
| Mar 31, 2026 | 5.91 | 6.05 | 5.91 | 6.02 | 6.02 | 1.19% | 18,995 |
| Mar 30, 2026 | 5.98 | 6.04 | 5.90 | 5.95 | 5.95 | -0.20% | 10,062 |
| Mar 27, 2026 | 6.24 | 6.24 | 5.95 | 5.96 | 5.96 | -4.56% | 18,397 |
| Mar 26, 2026 | 6.37 | 6.40 | 6.30 | 6.24 | 6.24 | -2.59% | 10,583 |
| Mar 25, 2026 | 6.42 | 6.54 | 6.37 | 6.41 | 6.41 | 1.73% | 7,182 |
| Mar 24, 2026 | 6.45 | 6.45 | 6.27 | 6.30 | 6.30 | -1.36% | 9,019 |
| Mar 23, 2026 | 6.22 | 6.48 | 6.19 | 6.39 | 6.39 | -0.42% | 43,573 |
| Mar 20, 2026 | 6.48 | 6.48 | 6.39 | 6.42 | 6.42 | -0.19% | 6,140 |
| Mar 19, 2026 | 6.53 | 6.53 | 6.37 | 6.43 | 6.43 | -2.69% | 26,660 |
| Mar 18, 2026 | 6.72 | 6.76 | 6.60 | 6.61 | 6.61 | -0.69% | 16,027 |
| Mar 17, 2026 | 6.58 | 6.69 | 6.56 | 6.65 | 6.65 | 1.53% | 20,674 |
| Mar 16, 2026 | 6.57 | 6.64 | 6.53 | 6.55 | 6.55 | 1.03% | 8,098 |
| Mar 13, 2026 | 6.48 | 6.58 | 6.48 | 6.48 | 6.48 | -0.26% | 6,964 |
| Mar 12, 2026 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -2.02% | 5,471 |
| Mar 11, 2026 | 6.65 | 6.71 | 6.61 | 6.64 | 6.64 | -1.03% | 11,083 |
| Mar 10, 2026 | 6.74 | 6.80 | 6.68 | 6.70 | 6.70 | 1.06% | 8,912 |
| Mar 9, 2026 | 6.47 | 6.62 | 6.43 | 6.63 | 6.63 | 0.21% | 8,498 |
| Mar 6, 2026 | 6.77 | 6.77 | 6.60 | 6.62 | 6.62 | -1.90% | 7,467 |
| Mar 5, 2026 | 6.79 | 6.85 | 6.72 | 6.75 | 6.75 | -0.59% | 4,744 |
| Mar 4, 2026 | 6.56 | 6.81 | 6.56 | 6.79 | 6.79 | 3.90% | 14,329 |
| Mar 3, 2026 | 6.57 | 6.57 | 6.41 | 6.53 | 6.53 | -0.79% | 43,069 |
| Mar 2, 2026 | 6.36 | 6.66 | 6.35 | 6.59 | 6.59 | 1.31% | 19,054 |
| Feb 27, 2026 | 6.66 | 6.67 | 6.50 | 6.50 | 6.50 | -1.65% | 3,384 |
| Feb 26, 2026 | 6.56 | 6.60 | 6.48 | 6.61 | 6.61 | 0.38% | 30,971 |
| Feb 25, 2026 | 6.46 | 6.62 | 6.44 | 6.58 | 6.58 | 3.15% | 16,067 |
| Feb 24, 2026 | 6.28 | 6.39 | 6.26 | 6.38 | 6.38 | 2.24% | 13,319 |
| Feb 23, 2026 | 6.31 | 6.35 | 6.21 | 6.24 | 6.24 | -2.95% | 33,708 |
| Feb 20, 2026 | 6.51 | 6.51 | 6.42 | 6.43 | 6.43 | 0.09% | 6,579 |
| Feb 19, 2026 | 6.42 | 6.45 | 6.38 | 6.43 | 6.43 | -0.46% | 14,663 |
| Feb 18, 2026 | 6.29 | 6.46 | 6.26 | 6.46 | 6.46 | 2.92% | 18,364 |
| Feb 17, 2026 | 6.22 | 6.26 | 6.13 | 6.27 | 6.27 | 0.63% | 78,721 |
| Feb 16, 2026 | 6.28 | 6.29 | 6.23 | 6.24 | 6.24 | -0.72% | 5,569 |
| Feb 13, 2026 | 6.11 | 6.34 | 6.10 | 6.28 | 6.28 | 4.18% | 52,618 |
| Feb 12, 2026 | 6.33 | 6.36 | 6.06 | 6.03 | 6.03 | -3.40% | 17,406 |
| Feb 11, 2026 | 6.38 | 6.49 | 6.20 | 6.24 | 6.24 | -3.94% | 37,169 |
| Feb 10, 2026 | 6.41 | 6.50 | 6.41 | 6.50 | 6.50 | 1.36% | 18,830 |
| Feb 9, 2026 | 6.32 | 6.40 | 6.22 | 6.41 | 6.41 | 2.68% | 11,557 |
| Feb 6, 2026 | 5.95 | 6.26 | 5.95 | 6.24 | 6.24 | 2.56% | 19,584 |
| Feb 5, 2026 | 6.28 | 6.33 | 5.99 | 6.09 | 6.09 | -3.61% | 31,060 |
| Feb 4, 2026 | 6.58 | 6.58 | 6.30 | 6.31 | 6.31 | -4.43% | 31,036 |
| Feb 3, 2026 | 6.81 | 6.82 | 6.65 | 6.61 | 6.61 | -1.87% | 26,258 |
| Feb 2, 2026 | 6.45 | 6.76 | 6.45 | 6.73 | 6.73 | -0.30% | 46,178 |
| Jan 30, 2026 | 6.82 | 6.88 | 6.73 | 6.75 | 6.75 | -0.97% | 11,176 |
| Jan 29, 2026 | 7.02 | 7.03 | 6.78 | 6.82 | 6.82 | -3.21% | 16,543 |
| Jan 28, 2026 | 7.11 | 7.15 | 7.04 | 7.05 | 7.05 | -0.63% | 82,237 |
| Jan 27, 2026 | 7.19 | 7.21 | 7.07 | 7.09 | 7.09 | -1.23% | 5,124 |
| Jan 26, 2026 | 7.18 | 7.20 | 7.14 | 7.18 | 7.18 | -2.37% | 45,780 |
| Jan 23, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.45% | 21,209 |