Leverage Shares LS ARK Innovation Tracker ETP (LON:1ARK)
London · Delayed Price · Currency is GBP · Price in USD 4.670
+0.010 (0.21%)
Sep 23, 2026, 8:14 AM GMT
LON:1ARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Sep 21, 2026 | 4.40 | 4.67 | 4.40 | 4.66 | 4.66 | 3.44% | 10 |
| Sep 18, 2026 | 4.45 | 4.55 | 4.45 | 4.50 | 4.50 | 1.07% | 10 |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.46 | 4.46 | 3.18% | 4 |
| Sep 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.12% | - |
| Sep 15, 2026 | 4.36 | 4.36 | 4.36 | 4.31 | 4.31 | 0.23% | 1 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.75% | - |
| Sep 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| Sep 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.32% | - |
| Sep 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.86% | - |
| Sep 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.34% | - |
| Sep 7, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.28% | - |
| Sep 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.34% | - |
| Sep 3, 2026 | 4.42 | 4.42 | 4.42 | 4.46 | 4.46 | 4.51% | 6 |
| Sep 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.33% | - |
| Sep 1, 2026 | 4.46 | 4.46 | 4.29 | 4.32 | 4.32 | -2.81% | 6 |
| Aug 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.06% | - |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.39% | - |
| Aug 26, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.46% | - |
| Aug 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.77% | - |
| Aug 24, 2026 | 4.53 | 4.53 | 4.45 | 4.38 | 4.38 | -0.96% | 2 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Aug 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.53% | - |
| Aug 19, 2026 | 4.11 | 4.11 | 4.11 | 4.26 | 4.26 | 4.10% | 2 |
| Aug 18, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.14% | - |
| Aug 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.32% | - |
| Aug 14, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.89% | - |
| Aug 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Aug 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.42% | - |
| Aug 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.55% | - |
| Aug 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.79% | - |
| Aug 7, 2026 | 3.94 | 3.94 | 3.94 | 4.05 | 4.05 | 3.05% | 1 |
| Aug 6, 2026 | 3.94 | 3.94 | 3.94 | 3.93 | 3.93 | -0.88% | 1 |
| Aug 5, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.86% | 1 |
| Aug 4, 2026 | 3.85 | 3.85 | 3.85 | 3.89 | 3.89 | 3.46% | 1 |
| Aug 3, 2026 | 3.74 | 3.74 | 3.74 | 3.76 | 3.76 | 4.22% | 1 |
| Jul 31, 2026 | 3.60 | 3.60 | 3.60 | 3.61 | 3.61 | -2.56% | 14 |
| Jul 30, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.51% | - |
| Jul 29, 2026 | 3.76 | 3.76 | 3.76 | 3.65 | 3.65 | -2.08% | 3 |
| Jul 28, 2026 | 3.75 | 3.75 | 3.74 | 3.73 | 3.73 | 0.74% | 7 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.94% | - |
| Jul 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.93% | - |
| Jul 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.04% | - |
| Jul 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.87% | - |
| Jul 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.22% | - |
| Jul 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.65% | - |
| Jul 17, 2026 | 3.85 | 3.85 | 3.73 | 3.86 | 3.86 | -4.04% | 9 |
| Jul 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.07% | - |
| Jul 15, 2026 | 4.14 | 4.23 | 4.14 | 4.10 | 4.10 | 0.43% | 4 |
| Jul 14, 2026 | 4.07 | 4.07 | 4.07 | 4.09 | 4.09 | -0.06% | 1 |