Leverage Shares LS ARK Genomic Revolution Tracker ETP (LON:1ARG)
London · Delayed Price · Currency is GBP · Price in USD 4.334
+0.174 (4.18%)
Sep 22, 2026, 5:15 PM GMT
LON:1ARG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.76% | - |
| Sep 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.38% | - |
| Sep 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.09% | - |
| Sep 17, 2026 | 3.92 | 3.92 | 3.92 | 4.21 | 4.21 | 6.87% | 3 |
| Sep 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.55% | - |
| Sep 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.35% | - |
| Sep 14, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.13% | - |
| Sep 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.20% | - |
| Sep 10, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.79% | - |
| Sep 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.71% | - |
| Sep 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.78% | - |
| Sep 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.35% | - |
| Sep 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.17% | - |
| Sep 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.42% | - |
| Sep 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.74% | - |
| Sep 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.42% | - |
| Aug 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.75% | - |
| Aug 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.99% | - |
| Aug 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.77% | - |
| Aug 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 5.60% | - |
| Aug 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.03% | - |
| Aug 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.06% | - |
| Aug 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.69% | - |
| Aug 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 8.26% | - |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.01% | - |
| Aug 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.30% | - |
| Aug 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.47% | - |
| Aug 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.33% | - |
| Aug 12, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.12% | - |
| Aug 11, 2026 | 3.59 | 3.64 | 3.59 | 3.63 | 3.63 | 0.53% | 10 |
| Aug 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 5.01% | - |
| Aug 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.26% | - |
| Aug 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.00% | - |
| Aug 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.77% | - |
| Aug 4, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.27 | 1.47% | 10 |
| Aug 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.95% | - |
| Jul 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.75% | - |
| Jul 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.86% | - |
| Jul 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.06% | - |
| Jul 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.23% | - |
| Jul 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.63% | - |
| Jul 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.97% | - |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.07% | - |
| Jul 22, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.25% | - |
| Jul 21, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.01% | - |
| Jul 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.56% | - |
| Jul 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.26% | - |
| Jul 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.76% | - |
| Jul 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.98% | - |
| Jul 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.23% | - |