Ark Space And Defence Innovation UCITS ETF (ETR:ARXX)
Germany · Delayed Price · Currency is EUR 4.825
+0.002 (0.05%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ARXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.83 | 4.86 | 4.80 | 4.83 | 4.82 | 0.05% | 4,025 |
| Sep 21, 2026 | 4.73 | 4.83 | 4.71 | 4.82 | 4.82 | 3.68% | 9,514 |
| Sep 18, 2026 | 4.73 | 4.76 | 4.65 | 4.65 | 4.65 | -0.96% | 5,658 |
| Sep 17, 2026 | 4.64 | 4.73 | 4.64 | 4.70 | 4.70 | 2.43% | 6,483 |
| Sep 16, 2026 | 4.59 | 4.60 | 4.58 | 4.59 | 4.58 | 0.96% | 4,259 |
| Sep 15, 2026 | 4.56 | 4.61 | 4.54 | 4.54 | 4.54 | -0.98% | 8,023 |
| Sep 14, 2026 | 4.57 | 4.60 | 4.53 | 4.59 | 4.59 | 0.09% | 22,013 |
| Sep 11, 2026 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | 13,977 |
| Sep 10, 2026 | 4.61 | 4.63 | 4.57 | 4.60 | 4.60 | -0.15% | 9,825 |
| Sep 9, 2026 | 4.69 | 4.72 | 4.61 | 4.61 | 4.61 | -1.80% | 23,411 |
| Sep 8, 2026 | 4.64 | 4.69 | 4.63 | 4.69 | 4.69 | 1.37% | 9,310 |
| Sep 7, 2026 | 4.69 | 4.69 | 4.63 | 4.63 | 4.63 | -0.06% | 2,482 |
| Sep 4, 2026 | 4.66 | 4.69 | 4.62 | 4.63 | 4.63 | -0.20% | 5,871 |
| Sep 3, 2026 | 4.59 | 4.64 | 4.58 | 4.64 | 4.64 | 1.40% | 7,395 |
| Sep 2, 2026 | 4.61 | 4.62 | 4.56 | 4.58 | 4.58 | -0.63% | 17,484 |
| Sep 1, 2026 | 4.70 | 4.71 | 4.58 | 4.61 | 4.61 | -1.08% | 11,417 |
| Aug 31, 2026 | 4.69 | 4.70 | 4.65 | 4.66 | 4.66 | -1.20% | 3,296 |
| Aug 28, 2026 | 4.71 | 4.75 | 4.69 | 4.72 | 4.71 | 0.90% | 8,016 |
| Aug 27, 2026 | 4.68 | 4.72 | 4.67 | 4.67 | 4.67 | 0.56% | 33,982 |
| Aug 26, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.69% | 13,119 |
| Aug 25, 2026 | 4.68 | 4.73 | 4.67 | 4.68 | 4.68 | -0.13% | 7,823 |
| Aug 24, 2026 | 4.74 | 4.76 | 4.66 | 4.69 | 4.69 | -1.16% | 19,983 |
| Aug 21, 2026 | 4.72 | 4.77 | 4.72 | 4.74 | 4.74 | 0.87% | 5,738 |
| Aug 20, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -2.96% | 140,251 |
| Aug 19, 2026 | 4.91 | 4.91 | 4.76 | 4.84 | 4.84 | -1.47% | 12,792 |
| Aug 18, 2026 | 4.99 | 4.99 | 4.88 | 4.92 | 4.91 | -2.10% | 11,780 |
| Aug 17, 2026 | 5.07 | 5.08 | 5.02 | 5.02 | 5.02 | -0.16% | 12,615 |
| Aug 14, 2026 | 5.05 | 5.10 | 5.01 | 5.03 | 5.03 | -0.10% | 9,870 |
| Aug 13, 2026 | 5.04 | 5.07 | 5.00 | 5.03 | 5.03 | 0.76% | 13,295 |
| Aug 12, 2026 | 4.99 | 5.02 | 4.97 | 5.00 | 5.00 | 0.44% | 7,253 |
| Aug 11, 2026 | 4.96 | 5.01 | 4.93 | 4.97 | 4.97 | 0.25% | 16,683 |
| Aug 10, 2026 | 5.00 | 5.03 | 4.96 | 4.96 | 4.96 | 1.19% | 13,551 |
| Aug 7, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.45% | 13,885 |
| Aug 6, 2026 | 4.74 | 4.85 | 4.71 | 4.79 | 4.79 | 0.18% | 5,095 |
| Aug 5, 2026 | 4.81 | 4.81 | 4.75 | 4.78 | 4.78 | 0.41% | 7,525 |
| Aug 4, 2026 | 4.66 | 4.77 | 4.63 | 4.76 | 4.76 | 4.84% | 11,402 |
| Aug 3, 2026 | 4.47 | 4.57 | 4.41 | 4.54 | 4.54 | 2.82% | 14,032 |
| Jul 31, 2026 | 4.51 | 4.53 | 4.40 | 4.41 | 4.41 | 1.73% | 11,404 |
| Jul 30, 2026 | 4.35 | 4.41 | 4.30 | 4.34 | 4.34 | -1.41% | 12,135 |
| Jul 29, 2026 | 4.48 | 4.52 | 4.38 | 4.40 | 4.40 | -1.05% | 25,124 |
| Jul 28, 2026 | 4.44 | 4.49 | 4.37 | 4.45 | 4.45 | 0.09% | 11,708 |
| Jul 27, 2026 | 4.48 | 4.54 | 4.43 | 4.44 | 4.44 | -0.96% | 9,257 |
| Jul 24, 2026 | 4.53 | 4.59 | 4.45 | 4.49 | 4.49 | -1.17% | 9,657 |
| Jul 23, 2026 | 4.56 | 4.60 | 4.52 | 4.54 | 4.54 | -2.03% | 14,382 |
| Jul 22, 2026 | 4.58 | 4.63 | 4.55 | 4.63 | 4.63 | 1.32% | 5,903 |
| Jul 21, 2026 | 4.55 | 4.61 | 4.52 | 4.57 | 4.57 | 1.67% | 5,280 |
| Jul 20, 2026 | 4.47 | 4.51 | 4.44 | 4.50 | 4.50 | 1.39% | 25,518 |
| Jul 17, 2026 | 4.46 | 4.48 | 4.37 | 4.44 | 4.44 | -2.64% | 18,856 |
| Jul 16, 2026 | 4.64 | 4.64 | 4.51 | 4.56 | 4.56 | -2.00% | 22,014 |
| Jul 15, 2026 | 4.67 | 4.75 | 4.63 | 4.65 | 4.65 | -1.41% | 17,667 |