ARK ETF Trust - ARK Next Generation Technology ETF (LON:0CQM)
London · Delayed Price · Currency is GBP · Price in USD 165.63
+0.51 (0.31%)
At close: Sep 22, 2026
LON:0CQM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 166.00 | 166.21 | 165.63 | 165.63 | 165.63 | 0.31% | 234 |
| Sep 21, 2026 | 162.00 | 165.12 | 159.22 | 165.12 | 165.12 | 4.77% | 126 |
| Sep 18, 2026 | 157.72 | 160.00 | 157.60 | 157.60 | 157.60 | 0.85% | 9 |
| Sep 17, 2026 | 155.74 | 156.49 | 155.74 | 156.28 | 156.28 | 0.66% | 9 |
| Sep 16, 2026 | 154.58 | 155.26 | 154.58 | 155.26 | 155.26 | 0.04% | 11 |
| Sep 15, 2026 | 156.32 | 156.32 | 155.19 | 155.19 | 155.19 | -2.32% | 23 |
| Sep 14, 2026 | 155.36 | 158.87 | 155.36 | 158.87 | 158.87 | 1.14% | 8 |
| Sep 11, 2026 | 155.83 | 157.08 | 155.83 | 157.08 | 157.08 | 1.01% | 10 |
| Sep 10, 2026 | 153.53 | 156.09 | 153.53 | 155.51 | 155.51 | -1.18% | 159 |
| Sep 9, 2026 | 158.14 | 158.14 | 157.36 | 157.36 | 157.36 | -0.63% | 25 |
| Sep 8, 2026 | 159.43 | 159.43 | 157.73 | 158.36 | 158.36 | -0.62% | 47 |
| Sep 4, 2026 | 158.92 | 159.35 | 158.65 | 159.35 | 159.35 | 0.23% | 17 |
| Sep 3, 2026 | 156.28 | 158.99 | 156.28 | 158.99 | 158.99 | 4.26% | 11 |
| Sep 2, 2026 | 152.13 | 152.86 | 152.13 | 152.50 | 152.50 | -0.33% | 24 |
| Sep 1, 2026 | 153.69 | 154.51 | 153.00 | 153.00 | 153.00 | -1.48% | 161 |
| Aug 31, 2026 | 154.49 | 155.29 | 154.49 | 155.29 | 155.29 | -1.89% | 2 |
| Aug 28, 2026 | 157.78 | 158.28 | 157.78 | 158.28 | 158.28 | -0.29% | 13 |
| Aug 27, 2026 | 156.70 | 158.96 | 156.70 | 158.74 | 158.74 | 2.18% | 126 |
| Aug 26, 2026 | 154.34 | 155.61 | 154.34 | 155.36 | 155.36 | -0.37% | 70 |
| Aug 25, 2026 | 154.49 | 155.94 | 154.49 | 155.94 | 155.94 | 0.80% | 27 |
| Aug 24, 2026 | 154.66 | 155.08 | 153.80 | 154.70 | 154.70 | -0.36% | 22 |
| Aug 21, 2026 | 154.41 | 155.25 | 154.41 | 155.25 | 155.25 | 2.88% | 35 |
| Aug 20, 2026 | 151.41 | 151.41 | 150.90 | 150.90 | 150.90 | 0.02% | 15 |
| Aug 19, 2026 | 149.35 | 150.87 | 148.21 | 150.87 | 150.87 | 1.08% | 12 |
| Aug 18, 2026 | 149.62 | 149.81 | 149.25 | 149.25 | 149.25 | -2.32% | 7 |
| Aug 17, 2026 | 152.55 | 153.23 | 152.42 | 152.80 | 152.80 | 0.13% | 34 |
| Aug 14, 2026 | 153.05 | 153.49 | 152.60 | 152.60 | 152.60 | -0.59% | 33 |
| Aug 13, 2026 | 151.72 | 153.51 | 151.72 | 153.51 | 153.51 | 2.05% | 4 |
| Aug 12, 2026 | 150.98 | 150.98 | 150.10 | 150.42 | 150.42 | 0.48% | 17 |
| Aug 11, 2026 | 148.75 | 150.00 | 148.75 | 149.70 | 149.70 | 0.31% | 4 |
| Aug 10, 2026 | 147.14 | 149.25 | 147.14 | 149.24 | 149.24 | 1.98% | 60 |
| Aug 7, 2026 | 147.61 | 147.61 | 146.34 | 146.34 | 146.34 | 1.31% | 77 |
| Aug 6, 2026 | 142.35 | 144.46 | 142.35 | 144.46 | 144.46 | -1.10% | 296 |
| Aug 5, 2026 | 147.62 | 147.64 | 146.07 | 146.07 | 146.07 | 0.05% | 25 |
| Aug 4, 2026 | 144.30 | 146.00 | 143.51 | 146.00 | 146.00 | 4.33% | 20 |
| Aug 3, 2026 | 138.42 | 139.94 | 138.42 | 139.94 | 139.94 | 3.04% | 24 |
| Jul 31, 2026 | 141.44 | 141.59 | 135.36 | 135.81 | 135.81 | -1.51% | 51 |
| Jul 30, 2026 | 136.14 | 137.89 | 136.14 | 137.89 | 137.89 | 1.54% | 30 |
| Jul 29, 2026 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | -1.56% | 2 |
| Jul 28, 2026 | 136.02 | 138.00 | 135.80 | 137.95 | 137.95 | 0.06% | 31 |
| Jul 27, 2026 | 135.58 | 138.68 | 135.58 | 137.86 | 137.86 | 0.85% | 18 |
| Jul 24, 2026 | 138.25 | 140.76 | 136.64 | 136.70 | 136.70 | -3.26% | 2 |
| Jul 23, 2026 | 139.82 | 141.30 | 139.81 | 141.30 | 141.30 | -2.26% | 4 |
| Jul 22, 2026 | 145.38 | 145.38 | 144.57 | 144.57 | 144.57 | -1.14% | 161 |
| Jul 21, 2026 | 141.17 | 146.56 | 141.17 | 146.24 | 146.24 | 2.17% | 8 |
| Jul 20, 2026 | 143.51 | 143.77 | 142.60 | 143.14 | 143.14 | 1.07% | 64 |
| Jul 17, 2026 | 139.60 | 141.98 | 139.53 | 141.63 | 141.63 | -3.23% | 209 |
| Jul 16, 2026 | 144.50 | 146.39 | 144.50 | 146.36 | 146.36 | -1.11% | 133 |
| Jul 15, 2026 | 150.06 | 150.06 | 147.95 | 148.00 | 148.00 | -0.18% | 19 |
| Jul 14, 2026 | 146.32 | 148.26 | 146.32 | 148.26 | 148.26 | 0.58% | 108 |