Ark INNOVATION UCITS ETF (ETR:ARXK)
Germany · Delayed Price · Currency is EUR 7.09
-0.18 (-2.49%)
Last updated: May 15, 2026, 2:37 PM CET
ETR:ARXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | - | -1.65% | 600 |
| May 14, 2026 | 7.21 | 7.27 | 7.12 | 7.27 | 7.27 | 0.73% | 50,770 |
| May 13, 2026 | 7.25 | 7.32 | 7.09 | 7.21 | 7.21 | 0.98% | 98,498 |
| May 12, 2026 | 7.29 | 7.33 | 7.10 | 7.14 | 7.14 | -3.64% | 94,959 |
| May 11, 2026 | 7.28 | 7.41 | 7.21 | 7.41 | 7.41 | 3.61% | 97,503 |
| May 8, 2026 | 7.18 | 7.22 | 7.09 | 7.16 | 7.16 | -0.65% | 20,868 |
| May 7, 2026 | 7.30 | 7.34 | 7.20 | 7.20 | 7.20 | 0.39% | 275,968 |
| May 6, 2026 | 7.10 | 7.21 | 7.08 | 7.18 | 7.18 | 1.41% | 54,164 |
| May 5, 2026 | 7.22 | 7.24 | 7.08 | 7.08 | 7.08 | -0.91% | 56,149 |
| May 4, 2026 | 7.11 | 7.24 | 7.05 | 7.14 | 7.14 | 3.82% | 56,577 |
| Apr 30, 2026 | 6.76 | 6.93 | 6.76 | 6.88 | 6.88 | 1.67% | 33,386 |
| Apr 29, 2026 | 6.91 | 6.94 | 6.75 | 6.76 | 6.76 | -1.44% | 63,651 |
| Apr 28, 2026 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -1.76% | 77,927 |
| Apr 27, 2026 | 7.05 | 7.06 | 6.97 | 6.99 | 6.99 | -0.67% | 65,713 |
| Apr 24, 2026 | 7.09 | 7.15 | 7.00 | 7.03 | 7.03 | -1.46% | 57,925 |
| Apr 23, 2026 | 7.20 | 7.21 | 7.05 | 7.14 | 7.14 | -1.45% | 27,457 |
| Apr 22, 2026 | 7.17 | 7.26 | 7.15 | 7.24 | 7.24 | 1.53% | 43,033 |
| Apr 21, 2026 | 7.23 | 7.28 | 7.13 | 7.13 | 7.13 | -0.24% | 53,649 |
| Apr 20, 2026 | 7.10 | 7.19 | 7.07 | 7.15 | 7.15 | -1.57% | 57,462 |
| Apr 17, 2026 | 7.03 | 7.27 | 7.02 | 7.26 | 7.26 | 2.73% | 55,969 |
| Apr 16, 2026 | 7.05 | 7.10 | 6.90 | 7.07 | 7.07 | 1.61% | 90,755 |
| Apr 15, 2026 | 6.79 | 6.96 | 6.79 | 6.96 | 6.96 | 2.02% | 40,590 |
| Apr 14, 2026 | 6.55 | 6.82 | 6.55 | 6.82 | 6.82 | 5.64% | 53,021 |
| Apr 13, 2026 | 6.24 | 6.48 | 6.23 | 6.46 | 6.46 | 2.28% | 62,817 |
| Apr 10, 2026 | 6.28 | 6.33 | 6.27 | 6.31 | 6.31 | -0.22% | 17,511 |
| Apr 9, 2026 | 6.40 | 6.40 | 6.25 | 6.33 | 6.33 | -1.82% | 34,477 |
| Apr 8, 2026 | 6.57 | 6.62 | 6.40 | 6.44 | 6.44 | 3.89% | 82,012 |
| Apr 7, 2026 | 6.28 | 6.32 | 6.17 | 6.20 | 6.20 | -1.04% | 80,709 |
| Apr 2, 2026 | 6.14 | 6.30 | 6.05 | 6.27 | 6.27 | -1.24% | 45,130 |
| Apr 1, 2026 | 6.29 | 6.35 | 6.21 | 6.35 | 6.35 | 5.00% | 48,260 |
| Mar 31, 2026 | 5.92 | 6.05 | 5.91 | 6.05 | 6.05 | 1.02% | 36,053 |
| Mar 30, 2026 | 5.94 | 6.03 | 5.90 | 5.98 | 5.98 | - | 44,270 |
| Mar 27, 2026 | 6.23 | 6.23 | 5.96 | 5.98 | 5.98 | -4.21% | 71,799 |
| Mar 26, 2026 | 6.37 | 6.41 | 6.25 | 6.25 | 6.25 | -2.59% | 84,678 |
| Mar 25, 2026 | 6.39 | 6.52 | 6.38 | 6.41 | 6.41 | 1.71% | 21,234 |
| Mar 24, 2026 | 6.46 | 6.46 | 6.26 | 6.31 | 6.31 | -1.68% | 31,422 |
| Mar 23, 2026 | 6.20 | 6.47 | 6.18 | 6.41 | 6.41 | 0.16% | 82,542 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.38 | 6.40 | 6.40 | -0.28% | 26,340 |
| Mar 19, 2026 | 6.54 | 6.54 | 6.38 | 6.42 | 6.42 | -2.59% | 42,205 |
| Mar 18, 2026 | 6.74 | 6.76 | 6.59 | 6.59 | 6.59 | -0.90% | 26,650 |
| Mar 17, 2026 | 6.56 | 6.68 | 6.55 | 6.65 | 6.65 | 1.33% | 32,325 |
| Mar 16, 2026 | 6.54 | 6.63 | 6.52 | 6.57 | 6.57 | 1.03% | 18,916 |
| Mar 13, 2026 | 6.49 | 6.62 | 6.48 | 6.50 | 6.50 | -0.28% | 19,405 |
| Mar 12, 2026 | 6.64 | 6.65 | 6.50 | 6.52 | 6.52 | -2.24% | 54,156 |
| Mar 11, 2026 | 6.65 | 6.73 | 6.61 | 6.67 | 6.67 | -0.63% | 47,325 |
| Mar 10, 2026 | 6.77 | 6.80 | 6.66 | 6.71 | 6.71 | 1.39% | 64,564 |
| Mar 9, 2026 | 6.44 | 6.63 | 6.44 | 6.62 | 6.62 | -0.17% | 55,558 |
| Mar 6, 2026 | 6.76 | 6.76 | 6.55 | 6.63 | 6.63 | -1.76% | 32,324 |
| Mar 5, 2026 | 6.77 | 6.87 | 6.74 | 6.75 | 6.75 | -0.68% | 43,780 |
| Mar 4, 2026 | 6.54 | 6.81 | 6.54 | 6.79 | 6.79 | 4.32% | 54,782 |