Ark INNOVATION UCITS ETF (BIT:ARKK)
Italy · Delayed Price · Currency is EUR 7.70
+0.06 (0.79%)
At close: Jun 19, 2026
BIT:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.69 | 7.72 | 7.65 | 7.70 | 7.70 | 0.79% | 5,893 |
| Jun 18, 2026 | 7.63 | 7.68 | 7.60 | 7.64 | 7.64 | -0.59% | 16,525 |
| Jun 17, 2026 | 7.53 | 7.69 | 7.50 | 7.69 | 7.69 | 2.33% | 13,922 |
| Jun 16, 2026 | 7.59 | 7.64 | 7.50 | 7.51 | 7.51 | -0.53% | 25,007 |
| Jun 15, 2026 | 7.31 | 7.55 | 7.31 | 7.55 | 7.55 | 5.21% | 17,577 |
| Jun 12, 2026 | 7.09 | 7.19 | 7.08 | 7.18 | 7.18 | 3.43% | 73,061 |
| Jun 11, 2026 | 6.95 | 7.00 | 6.88 | 6.94 | 6.94 | -0.94% | 16,065 |
| Jun 10, 2026 | 7.01 | 7.13 | 6.92 | 7.00 | 7.00 | 0.52% | 20,862 |
| Jun 9, 2026 | 7.19 | 7.21 | 6.97 | 6.97 | 6.97 | -2.52% | 17,751 |
| Jun 8, 2026 | 7.08 | 7.22 | 7.08 | 7.15 | 7.15 | -0.63% | 21,270 |
| Jun 5, 2026 | 7.46 | 7.49 | 7.16 | 7.19 | 7.19 | -5.84% | 21,472 |
| Jun 4, 2026 | 7.36 | 7.65 | 7.27 | 7.64 | 7.64 | 4.20% | 83,031 |
| Jun 3, 2026 | 7.49 | 7.50 | 7.32 | 7.33 | 7.33 | -1.95% | 20,657 |
| Jun 2, 2026 | 7.59 | 7.59 | 7.46 | 7.48 | 7.48 | -1.97% | 14,424 |
| Jun 1, 2026 | 7.68 | 7.68 | 7.52 | 7.63 | 7.63 | 0.36% | 14,685 |
| May 29, 2026 | 7.58 | 7.61 | 7.49 | 7.60 | 7.60 | 1.73% | 164,564 |
| May 28, 2026 | 7.25 | 7.47 | 7.24 | 7.47 | 7.47 | 3.01% | 13,061 |
| May 27, 2026 | 7.21 | 7.30 | 7.18 | 7.25 | 7.25 | 0.33% | 16,689 |
| May 26, 2026 | 7.20 | 7.25 | 7.14 | 7.23 | 7.23 | -0.01% | 41,059 |
| May 25, 2026 | 7.25 | 7.25 | 7.20 | 7.23 | 7.23 | 0.85% | 19,452 |
| May 22, 2026 | 7.18 | 7.24 | 7.14 | 7.17 | 7.17 | 1.59% | 24,079 |
| May 21, 2026 | 7.05 | 7.06 | 7.00 | 7.06 | 7.06 | 0.86% | 15,072 |
| May 20, 2026 | 6.91 | 7.02 | 6.91 | 7.00 | 7.00 | 2.45% | 12,308 |
| May 19, 2026 | 6.91 | 6.94 | 6.78 | 6.83 | 6.83 | -0.78% | 24,431 |
| May 18, 2026 | 6.90 | 7.03 | 6.89 | 6.88 | 6.88 | -1.57% | 13,414 |
| May 15, 2026 | 7.15 | 7.15 | 7.00 | 6.99 | 6.99 | -2.69% | 18,043 |
| May 14, 2026 | 7.23 | 7.27 | 7.15 | 7.19 | 7.19 | -0.51% | 17,196 |
| May 13, 2026 | 7.27 | 7.31 | 7.11 | 7.22 | 7.22 | 1.59% | 20,117 |
| May 12, 2026 | 7.30 | 7.33 | 7.13 | 7.11 | 7.11 | -3.16% | 23,142 |
| May 11, 2026 | 7.27 | 7.35 | 7.20 | 7.34 | 7.34 | 2.50% | 36,917 |
| May 8, 2026 | 7.18 | 7.22 | 7.11 | 7.16 | 7.16 | -1.19% | 33,421 |
| May 7, 2026 | 7.30 | 7.34 | 7.23 | 7.25 | 7.25 | 0.78% | 30,291 |
| May 6, 2026 | 7.10 | 7.24 | 7.10 | 7.19 | 7.19 | 1.35% | 19,011 |
| May 5, 2026 | 7.23 | 7.23 | 7.09 | 7.10 | 7.10 | -0.71% | 28,575 |
| May 4, 2026 | 7.11 | 7.26 | 7.06 | 7.15 | 7.15 | 3.59% | 30,162 |
| Apr 30, 2026 | 6.76 | 6.93 | 6.76 | 6.90 | 6.90 | 1.71% | 6,081 |
| Apr 29, 2026 | 6.91 | 6.94 | 6.76 | 6.79 | 6.79 | -1.70% | 48,482 |
| Apr 28, 2026 | 7.01 | 7.01 | 6.88 | 6.90 | 6.90 | -1.05% | 44,875 |
| Apr 27, 2026 | 7.06 | 7.07 | 6.97 | 6.98 | 6.98 | -0.82% | 15,346 |
| Apr 24, 2026 | 7.09 | 7.12 | 7.00 | 7.03 | 7.03 | -1.58% | 18,739 |
| Apr 23, 2026 | 7.21 | 7.22 | 7.09 | 7.15 | 7.15 | -1.35% | 9,534 |
| Apr 22, 2026 | 7.18 | 7.25 | 7.16 | 7.24 | 7.24 | 1.29% | 18,282 |
| Apr 21, 2026 | 7.24 | 7.29 | 7.15 | 7.15 | 7.15 | 0.46% | 40,866 |
| Apr 20, 2026 | 7.11 | 7.18 | 7.07 | 7.12 | 7.12 | -1.45% | 32,236 |
| Apr 17, 2026 | 7.03 | 7.29 | 7.01 | 7.22 | 7.22 | 2.95% | 25,714 |
| Apr 16, 2026 | 7.05 | 7.10 | 6.89 | 7.02 | 7.02 | 0.85% | 26,546 |
| Apr 15, 2026 | 6.77 | 6.96 | 6.77 | 6.96 | 6.96 | 2.58% | 26,904 |
| Apr 14, 2026 | 6.55 | 6.75 | 6.55 | 6.78 | 6.78 | 5.20% | 23,438 |
| Apr 13, 2026 | 6.26 | 6.46 | 6.24 | 6.45 | 6.45 | 2.17% | 11,699 |
| Apr 10, 2026 | 6.29 | 6.32 | 6.27 | 6.31 | 6.31 | 0.48% | 12,629 |