Ark Artificial Intelligence & Robotics UCITS ETF (ETR:AAKI)
Germany · Delayed Price · Currency is EUR 10.14
+0.12 (1.24%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AAKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.11 | 10.23 | 10.11 | 10.14 | 10.14 | 1.24% | 11,904 |
| Sep 21, 2026 | 9.86 | 10.08 | 9.84 | 10.02 | 10.02 | 3.41% | 27,191 |
| Sep 18, 2026 | 9.81 | 9.88 | 9.69 | 9.69 | 9.69 | -0.42% | 9,058 |
| Sep 17, 2026 | 9.65 | 9.80 | 9.65 | 9.73 | 9.73 | 1.79% | 9,704 |
| Sep 16, 2026 | 9.50 | 9.63 | 9.50 | 9.56 | 9.56 | 1.34% | 12,628 |
| Sep 15, 2026 | 9.51 | 9.58 | 9.43 | 9.43 | 9.43 | -0.72% | 7,709 |
| Sep 14, 2026 | 9.36 | 9.53 | 9.35 | 9.50 | 9.50 | -0.46% | 35,902 |
| Sep 11, 2026 | 9.42 | 9.55 | 9.42 | 9.55 | 9.55 | 0.61% | 15,463 |
| Sep 10, 2026 | 9.50 | 9.52 | 9.36 | 9.49 | 9.49 | 0.32% | 24,622 |
| Sep 9, 2026 | 9.62 | 9.64 | 9.46 | 9.46 | 9.46 | -1.20% | 7,709 |
| Sep 8, 2026 | 9.52 | 9.61 | 9.51 | 9.57 | 9.57 | 0.61% | 13,204 |
| Sep 7, 2026 | 9.55 | 9.59 | 9.52 | 9.52 | 9.52 | -0.68% | 8,936 |
| Sep 4, 2026 | 9.57 | 9.60 | 9.50 | 9.58 | 9.58 | -0.05% | 13,978 |
| Sep 3, 2026 | 9.35 | 9.59 | 9.35 | 9.59 | 9.59 | 3.61% | 21,551 |
| Sep 2, 2026 | 9.34 | 9.38 | 9.25 | 9.25 | 9.25 | -0.87% | 25,955 |
| Sep 1, 2026 | 9.55 | 9.58 | 9.33 | 9.33 | 9.33 | -1.41% | 26,423 |
| Aug 31, 2026 | 9.48 | 9.51 | 9.42 | 9.47 | 9.47 | -1.99% | 8,820 |
| Aug 28, 2026 | 9.60 | 9.66 | 9.53 | 9.66 | 9.66 | 0.47% | 8,950 |
| Aug 27, 2026 | 9.45 | 9.61 | 9.45 | 9.61 | 9.61 | 3.60% | 9,566 |
| Aug 26, 2026 | 9.38 | 9.41 | 9.28 | 9.28 | 9.28 | -1.76% | 13,056 |
| Aug 25, 2026 | 9.39 | 9.45 | 9.34 | 9.44 | 9.44 | 0.23% | 9,807 |
| Aug 24, 2026 | 9.46 | 9.48 | 9.29 | 9.42 | 9.42 | -0.43% | 19,804 |
| Aug 21, 2026 | 9.41 | 9.51 | 9.40 | 9.46 | 9.46 | 1.59% | 18,611 |
| Aug 20, 2026 | 9.61 | 9.61 | 9.32 | 9.32 | 9.32 | -2.12% | 65,114 |
| Aug 19, 2026 | 9.60 | 9.65 | 9.44 | 9.52 | 9.52 | -2.04% | 23,123 |
| Aug 18, 2026 | 9.85 | 9.86 | 9.65 | 9.72 | 9.72 | -2.21% | 2,704 |
| Aug 17, 2026 | 10.01 | 10.03 | 9.94 | 9.94 | 9.94 | 0.38% | 19,305 |
| Aug 14, 2026 | 10.07 | 10.14 | 9.90 | 9.90 | 9.90 | -0.48% | 19,946 |
| Aug 13, 2026 | 9.90 | 10.07 | 9.87 | 9.95 | 9.95 | 1.31% | 48,339 |
| Aug 12, 2026 | 9.93 | 9.97 | 9.82 | 9.82 | 9.82 | -0.37% | 25,459 |
| Aug 11, 2026 | 9.82 | 9.88 | 9.76 | 9.85 | 9.85 | 0.90% | 34,131 |
| Aug 10, 2026 | 9.73 | 9.87 | 9.71 | 9.76 | 9.76 | 2.08% | 24,108 |
| Aug 7, 2026 | 9.43 | 9.65 | 9.43 | 9.57 | 9.57 | 1.86% | 13,889 |
| Aug 6, 2026 | 9.39 | 9.48 | 9.28 | 9.39 | 9.39 | -0.71% | 31,771 |
| Aug 5, 2026 | 9.56 | 9.64 | 9.46 | 9.46 | 9.46 | -0.62% | 28,847 |
| Aug 4, 2026 | 9.26 | 9.52 | 9.23 | 9.52 | 9.52 | 4.15% | 91,929 |
| Aug 3, 2026 | 8.82 | 9.14 | 8.79 | 9.14 | 9.14 | 3.97% | 12,359 |
| Jul 31, 2026 | 8.96 | 8.99 | 8.69 | 8.79 | 8.79 | 1.50% | 18,870 |
| Jul 30, 2026 | 8.60 | 8.76 | 8.53 | 8.66 | 8.66 | 0.38% | 66,084 |
| Jul 29, 2026 | 8.78 | 8.88 | 8.63 | 8.63 | 8.63 | -1.43% | 21,152 |
| Jul 28, 2026 | 8.76 | 8.87 | 8.57 | 8.75 | 8.75 | 0.18% | 84,015 |
| Jul 27, 2026 | 8.86 | 8.99 | 8.72 | 8.73 | 8.73 | -2.00% | 29,751 |
| Jul 24, 2026 | 8.96 | 9.01 | 8.77 | 8.91 | 8.91 | 0.43% | 35,066 |
| Jul 23, 2026 | 9.13 | 9.19 | 8.87 | 8.87 | 8.87 | -5.12% | 12,697 |
| Jul 22, 2026 | 9.25 | 9.39 | 9.25 | 9.35 | 9.35 | 0.51% | 11,316 |
| Jul 21, 2026 | 9.21 | 9.35 | 9.20 | 9.31 | 9.31 | 1.42% | 12,800 |
| Jul 20, 2026 | 9.08 | 9.27 | 9.08 | 9.18 | 9.18 | 1.81% | 15,775 |
| Jul 17, 2026 | 9.02 | 9.11 | 8.89 | 9.01 | 9.01 | -2.86% | 49,068 |
| Jul 16, 2026 | 9.42 | 9.44 | 9.22 | 9.28 | 9.28 | -1.36% | 24,419 |
| Jul 15, 2026 | 9.56 | 9.65 | 9.41 | 9.41 | 9.41 | -1.66% | 23,549 |