Ark INNOVATION UCITS ETF (ETR:ARXK)
Germany · Delayed Price · Currency is EUR 8.92
+0.10 (1.17%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ARXK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.82 | 8.98 | 8.78 | 8.92 | 8.92 | 1.17% | 20,691 |
| Sep 21, 2026 | 8.66 | 8.85 | 8.66 | 8.82 | 8.82 | 4.16% | 18,933 |
| Sep 18, 2026 | 8.49 | 8.56 | 8.47 | 8.47 | 8.47 | 0.68% | 95,822 |
| Sep 17, 2026 | 8.14 | 8.42 | 8.14 | 8.41 | 8.41 | 4.34% | 17,191 |
| Sep 16, 2026 | 8.05 | 8.16 | 8.04 | 8.06 | 8.06 | 0.19% | 9,237 |
| Sep 15, 2026 | 8.08 | 8.12 | 8.01 | 8.05 | 8.05 | 0.02% | 18,619 |
| Sep 14, 2026 | 7.96 | 8.06 | 7.91 | 8.04 | 8.04 | -0.40% | 39,719 |
| Sep 11, 2026 | 8.00 | 8.10 | 8.00 | 8.08 | 8.08 | 1.14% | 5,991 |
| Sep 10, 2026 | 8.09 | 8.09 | 7.93 | 7.99 | 7.99 | -1.86% | 22,540 |
| Sep 9, 2026 | 8.24 | 8.27 | 8.10 | 8.14 | 8.14 | -1.58% | 158,621 |
| Sep 8, 2026 | 8.22 | 8.28 | 8.18 | 8.27 | 8.27 | 0.30% | 18,240 |
| Sep 7, 2026 | 8.27 | 8.29 | 8.22 | 8.24 | 8.24 | 0.01% | 26,821 |
| Sep 4, 2026 | 8.30 | 8.33 | 8.22 | 8.24 | 8.24 | -0.57% | 19,826 |
| Sep 3, 2026 | 7.99 | 8.29 | 7.99 | 8.29 | 8.29 | 4.94% | 21,227 |
| Sep 2, 2026 | 7.97 | 8.03 | 7.89 | 7.90 | 7.90 | -1.83% | 27,911 |
| Sep 1, 2026 | 8.20 | 8.20 | 7.99 | 8.05 | 8.05 | -0.49% | 37,702 |
| Aug 31, 2026 | 8.09 | 8.09 | 8.00 | 8.09 | 8.09 | -1.75% | 30,899 |
| Aug 28, 2026 | 8.34 | 8.35 | 8.22 | 8.23 | 8.23 | -1.35% | 44,850 |
| Aug 27, 2026 | 8.22 | 8.36 | 8.22 | 8.34 | 8.34 | 2.85% | 21,462 |
| Aug 26, 2026 | 8.23 | 8.25 | 8.11 | 8.11 | 8.11 | -1.92% | 9,875 |
| Aug 25, 2026 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 2.71% | 25,392 |
| Aug 24, 2026 | 8.13 | 8.18 | 7.98 | 8.05 | 8.05 | -1.15% | 27,334 |
| Aug 21, 2026 | 7.94 | 8.18 | 7.94 | 8.15 | 8.15 | 3.11% | 21,276 |
| Aug 20, 2026 | 7.97 | 7.98 | 7.87 | 7.90 | 7.90 | 0.86% | 21,322 |
| Aug 19, 2026 | 7.51 | 7.87 | 7.51 | 7.83 | 7.83 | 3.32% | 37,714 |
| Aug 18, 2026 | 7.77 | 7.77 | 7.56 | 7.58 | 7.58 | -3.39% | 19,043 |
| Aug 17, 2026 | 7.79 | 7.85 | 7.72 | 7.85 | 7.85 | 1.75% | 15,877 |
| Aug 14, 2026 | 7.90 | 7.93 | 7.71 | 7.71 | 7.71 | -1.51% | 27,445 |
| Aug 13, 2026 | 7.81 | 7.93 | 7.78 | 7.83 | 7.83 | 1.27% | 16,253 |
| Aug 12, 2026 | 7.76 | 7.84 | 7.73 | 7.73 | 7.73 | 0.47% | 16,142 |
| Aug 11, 2026 | 7.69 | 7.75 | 7.67 | 7.70 | 7.70 | 0.54% | 23,045 |
| Aug 10, 2026 | 7.63 | 7.71 | 7.61 | 7.66 | 7.66 | 1.46% | 126,097 |
| Aug 7, 2026 | 7.29 | 7.55 | 7.29 | 7.55 | 7.55 | 3.00% | 17,666 |
| Aug 6, 2026 | 7.30 | 7.33 | 7.24 | 7.33 | 7.33 | -0.41% | 9,826 |
| Aug 5, 2026 | 7.34 | 7.43 | 7.30 | 7.36 | 7.36 | 0.96% | 18,886 |
| Aug 4, 2026 | 7.15 | 7.29 | 7.12 | 7.29 | 7.29 | 3.20% | 21,939 |
| Aug 3, 2026 | 6.89 | 7.08 | 6.76 | 7.06 | 7.06 | 4.16% | 32,603 |
| Jul 31, 2026 | 7.07 | 7.08 | 6.78 | 6.78 | 6.78 | -2.02% | 14,673 |
| Jul 30, 2026 | 6.85 | 6.97 | 6.80 | 6.92 | 6.92 | 0.35% | 31,594 |
| Jul 29, 2026 | 7.03 | 7.07 | 6.88 | 6.89 | 6.89 | -1.80% | 17,474 |
| Jul 28, 2026 | 6.99 | 7.02 | 6.84 | 7.02 | 7.02 | 1.02% | 139,280 |
| Jul 27, 2026 | 7.15 | 7.18 | 6.92 | 6.95 | 6.95 | -1.50% | 56,563 |
| Jul 24, 2026 | 7.21 | 7.25 | 6.97 | 7.05 | 7.05 | -1.74% | 20,930 |
| Jul 23, 2026 | 7.35 | 7.37 | 7.13 | 7.18 | 7.18 | -4.10% | 26,540 |
| Jul 22, 2026 | 7.51 | 7.53 | 7.44 | 7.49 | 7.49 | -0.77% | 15,004 |
| Jul 21, 2026 | 7.33 | 7.55 | 7.32 | 7.54 | 7.54 | 3.34% | 23,955 |
| Jul 20, 2026 | 7.27 | 7.37 | 7.24 | 7.30 | 7.30 | 1.43% | 13,060 |
| Jul 17, 2026 | 7.29 | 7.32 | 7.16 | 7.20 | 7.20 | -4.08% | 56,519 |
| Jul 16, 2026 | 7.69 | 7.70 | 7.50 | 7.50 | 7.50 | -2.47% | 25,763 |
| Jul 15, 2026 | 7.76 | 7.80 | 7.69 | 7.69 | 7.69 | 0.63% | 14,928 |