ARK ETF Trust - ARK Genomic Revolution ETF (LON:0CQL)
London · Delayed Price · Currency is GBP · Price in USD 25.00
-0.22 (-0.89%)
At close: Aug 25, 2025
LON:0CQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.26 | 25.37 | 25.00 | 25.00 | 25.00 | -0.89% | 393 |
| Aug 22, 2025 | 24.41 | 25.42 | 24.41 | 25.22 | 25.22 | 3.78% | 610 |
| Aug 21, 2025 | 23.90 | 24.46 | 23.87 | 24.31 | 24.31 | 2.76% | 7,250 |
| Aug 20, 2025 | 24.06 | 24.24 | 23.49 | 23.65 | 23.65 | -2.53% | 4,441 |
| Aug 19, 2025 | 25.19 | 25.19 | 24.27 | 24.27 | 24.27 | -3.60% | 7,287 |
| Aug 18, 2025 | 25.22 | 25.29 | 24.92 | 25.17 | 25.17 | -0.46% | 491 |
| Aug 15, 2025 | 24.99 | 25.50 | 24.99 | 25.29 | 25.29 | 1.34% | 1,070 |
| Aug 14, 2025 | 24.80 | 25.20 | 24.73 | 24.96 | 24.96 | -1.25% | 1,845 |
| Aug 13, 2025 | 24.29 | 25.27 | 24.28 | 25.27 | 25.27 | 5.74% | 1,118 |
| Aug 12, 2025 | 23.67 | 23.91 | 23.59 | 23.90 | 23.90 | 1.91% | 2,580 |
| Aug 11, 2025 | 23.39 | 23.70 | 23.31 | 23.45 | 23.45 | 0.05% | 2,853 |
| Aug 8, 2025 | 23.92 | 23.92 | 23.32 | 23.44 | 23.44 | 1.69% | 1,940 |
| Aug 7, 2025 | 23.50 | 23.51 | 23.05 | 23.05 | 23.05 | 0.36% | 118 |
| Aug 6, 2025 | 23.47 | 23.72 | 22.75 | 22.97 | 22.97 | -3.98% | 1,727 |
| Aug 5, 2025 | 24.00 | 24.00 | 23.76 | 23.92 | 23.92 | 1.39% | 3,922 |
| Aug 4, 2025 | 23.61 | 23.61 | 23.30 | 23.59 | 23.59 | 0.05% | 345 |
| Aug 1, 2025 | 23.24 | 23.58 | 23.17 | 23.58 | 23.58 | -2.23% | 498 |
| Jul 31, 2025 | 24.40 | 24.44 | 24.12 | 24.12 | 24.12 | -3.80% | 1,383 |
| Jul 30, 2025 | 24.96 | 25.16 | 24.89 | 25.07 | 25.07 | 1.33% | 1,131 |
| Jul 29, 2025 | 25.80 | 25.80 | 24.74 | 24.74 | 24.74 | -4.64% | 1,342 |
| Jul 28, 2025 | 26.27 | 26.27 | 25.67 | 25.95 | 25.95 | 0.51% | 4,764 |
| Jul 25, 2025 | 25.94 | 25.98 | 25.64 | 25.82 | 25.82 | -1.34% | 3,301 |
| Jul 24, 2025 | 26.53 | 26.53 | 26.17 | 26.17 | 26.17 | -0.38% | 566 |
| Jul 23, 2025 | 26.34 | 26.67 | 26.00 | 26.27 | 26.27 | 2.50% | 1,522 |
| Jul 22, 2025 | 25.24 | 25.63 | 25.01 | 25.63 | 25.63 | 0.02% | 3,952 |
| Jul 21, 2025 | 25.30 | 26.23 | 25.18 | 25.62 | 25.62 | 2.66% | 5,395 |
| Jul 18, 2025 | 25.00 | 25.22 | 24.95 | 24.96 | 24.96 | 1.52% | 20,980 |
| Jul 17, 2025 | 24.99 | 25.08 | 24.58 | 24.58 | 24.58 | -0.69% | 6,650 |
| Jul 16, 2025 | 24.57 | 24.92 | 24.32 | 24.75 | 24.75 | 0.25% | 369 |
| Jul 15, 2025 | 25.56 | 25.56 | 24.54 | 24.69 | 24.69 | -2.04% | 2,727 |
| Jul 14, 2025 | 25.16 | 25.51 | 25.07 | 25.20 | 25.20 | -1.02% | 2,511 |
| Jul 11, 2025 | 25.79 | 25.84 | 25.45 | 25.46 | 25.46 | -2.43% | 464 |
| Jul 10, 2025 | 26.55 | 26.55 | 25.85 | 26.10 | 26.10 | 1.35% | 3,274 |
| Jul 9, 2025 | 25.47 | 26.03 | 25.37 | 25.75 | 25.75 | 3.04% | 817 |
| Jul 8, 2025 | 24.43 | 25.07 | 24.43 | 24.99 | 24.99 | 2.06% | 2,902 |
| Jul 7, 2025 | 25.20 | 25.20 | 24.37 | 24.49 | 24.49 | -2.88% | 6,618 |
| Jul 3, 2025 | 25.38 | 25.48 | 25.16 | 25.21 | 25.21 | -0.03% | 1,143 |
| Jul 2, 2025 | 24.17 | 25.26 | 24.09 | 25.22 | 25.22 | 3.27% | 8,957 |
| Jul 1, 2025 | 24.30 | 24.72 | 23.78 | 24.42 | 24.42 | -1.01% | 30,995 |
| Jun 30, 2025 | 24.46 | 24.86 | 24.33 | 24.67 | 24.67 | 0.56% | 8,754 |
| Jun 27, 2025 | 24.66 | 24.73 | 24.42 | 24.53 | 24.53 | 1.32% | 369 |
| Jun 26, 2025 | 24.24 | 24.43 | 24.21 | 24.21 | 24.21 | 1.30% | 1,445 |
| Jun 25, 2025 | 24.30 | 24.35 | 23.84 | 23.90 | 23.90 | -1.33% | 9,678 |
| Jun 24, 2025 | 23.98 | 24.22 | 23.91 | 24.22 | 24.22 | 3.24% | 3,717 |
| Jun 23, 2025 | 23.36 | 23.78 | 23.00 | 23.46 | 23.46 | -0.69% | 3,248 |
| Jun 20, 2025 | 24.44 | 24.50 | 23.58 | 23.62 | 23.62 | -2.47% | 14,227 |
| Jun 18, 2025 | 23.66 | 24.49 | 23.45 | 24.22 | 24.22 | 2.23% | 8,666 |
| Jun 17, 2025 | 23.96 | 24.11 | 23.69 | 23.69 | 23.69 | -1.09% | 10,058 |
| Jun 16, 2025 | 23.82 | 24.05 | 23.67 | 23.95 | 23.95 | 0.57% | 21,622 |
| Jun 13, 2025 | 23.09 | 23.82 | 22.93 | 23.82 | 23.82 | 0.23% | 6,748 |