Ark INNOVATION UCITS ETF (ETR:ARXK)
Germany · Delayed Price · Currency is EUR 7.66
+0.06 (0.75%)
At close: Jun 19, 2026
ETR:ARXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.69 | 7.71 | 7.66 | 7.66 | 7.66 | 0.75% | 25,601 |
| Jun 18, 2026 | 7.62 | 7.68 | 7.58 | 7.60 | 7.60 | -1.02% | 43,608 |
| Jun 17, 2026 | 7.53 | 7.68 | 7.51 | 7.68 | 7.68 | 1.83% | 111,528 |
| Jun 16, 2026 | 7.60 | 7.63 | 7.49 | 7.54 | 7.54 | 0.08% | 70,838 |
| Jun 15, 2026 | 7.32 | 7.54 | 7.32 | 7.54 | 7.54 | 5.30% | 61,554 |
| Jun 12, 2026 | 7.05 | 7.22 | 7.02 | 7.16 | 7.16 | 3.16% | 127,550 |
| Jun 11, 2026 | 6.95 | 7.02 | 6.87 | 6.94 | 6.94 | -0.52% | 78,171 |
| Jun 10, 2026 | 7.02 | 7.15 | 6.92 | 6.97 | 6.97 | 0.29% | 84,043 |
| Jun 9, 2026 | 7.19 | 7.28 | 6.95 | 6.95 | 6.95 | -2.73% | 228,256 |
| Jun 8, 2026 | 7.09 | 7.21 | 7.07 | 7.15 | 7.15 | 0.08% | 415,254 |
| Jun 5, 2026 | 7.48 | 7.50 | 7.14 | 7.14 | 7.14 | -5.89% | 38,102 |
| Jun 4, 2026 | 7.34 | 7.65 | 7.25 | 7.59 | 7.59 | 3.52% | 144,159 |
| Jun 3, 2026 | 7.49 | 7.51 | 7.31 | 7.33 | 7.33 | -1.72% | 33,045 |
| Jun 2, 2026 | 7.59 | 7.60 | 7.46 | 7.46 | 7.46 | -2.41% | 73,037 |
| Jun 1, 2026 | 7.67 | 7.68 | 7.50 | 7.64 | 7.64 | 0.67% | 63,215 |
| May 29, 2026 | 7.60 | 7.61 | 7.48 | 7.59 | 7.59 | 1.78% | 58,824 |
| May 28, 2026 | 7.25 | 7.47 | 7.23 | 7.46 | 7.46 | 2.91% | 40,969 |
| May 27, 2026 | 7.19 | 7.29 | 7.18 | 7.25 | 7.25 | 0.60% | 50,059 |
| May 26, 2026 | 7.20 | 7.25 | 7.15 | 7.21 | 7.21 | -0.11% | 47,588 |
| May 25, 2026 | 7.21 | 7.25 | 7.21 | 7.21 | 7.21 | 0.78% | 28,043 |
| May 22, 2026 | 7.16 | 7.24 | 7.13 | 7.16 | 7.16 | 1.82% | 26,092 |
| May 21, 2026 | 7.03 | 7.08 | 7.00 | 7.03 | 7.03 | 0.44% | 39,295 |
| May 20, 2026 | 6.91 | 7.00 | 6.89 | 7.00 | 7.00 | 2.61% | 21,442 |
| May 19, 2026 | 6.90 | 6.93 | 6.78 | 6.82 | 6.82 | -1.17% | 30,356 |
| May 18, 2026 | 6.91 | 7.03 | 6.87 | 6.90 | 6.90 | -1.64% | 127,881 |
| May 15, 2026 | 7.14 | 7.16 | 6.98 | 7.02 | 7.02 | -3.44% | 90,571 |
| 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 |