Ark INNOVATION UCITS ETF (BIT:ARKK)
Italy · Delayed Price · Currency is EUR 7.14
-0.05 (-0.68%)
Last updated: May 15, 2026, 1:29 PM CET
BIT:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 6.40 | 6.40 | 6.24 | 6.28 | 6.28 | -2.47% | 11,972 |
| Apr 8, 2026 | 6.57 | 6.61 | 6.40 | 6.44 | 6.44 | 4.16% | 46,300 |
| Apr 7, 2026 | 6.29 | 6.29 | 6.17 | 6.18 | 6.18 | -1.53% | 13,380 |
| 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 |