LS ARK NextGen Internet Tracker ETP (LON:1ARW)
London · Delayed Price · Currency is GBP · Price in USD 6.77
0.00 (0.04%)
Sep 23, 2026, 1:42 PM GMT
LON:1ARW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | 0.06% | 13 |
| Sep 22, 2026 | 6.72 | 6.77 | 6.72 | 6.77 | - | 35.27% | 851 |
| Sep 21, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | - | 3.67% | 2,300 |
| Sep 18, 2026 | 4.75 | 4.83 | 4.75 | 4.83 | - | 1.30% | 2,070 |
| Sep 17, 2026 | 4.69 | 4.77 | 4.68 | 4.77 | - | 1.36% | 5,478 |
| Sep 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | - | -0.32% | 6 |
| Sep 15, 2026 | 4.84 | 4.84 | 4.71 | 4.72 | - | -0.74% | 12 |
| Sep 14, 2026 | 4.68 | 4.75 | 4.68 | 4.75 | - | 0.44% | 2 |
| Sep 11, 2026 | 4.64 | 4.73 | 4.64 | 4.73 | - | 0.83% | 164 |
| Sep 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | - | -0.57% | - |
| Sep 9, 2026 | 4.71 | 4.75 | 4.63 | 4.72 | - | -1.34% | 10,152 |
| Sep 8, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | - | -0.02% | 15 |
| Sep 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | - | -0.15% | 21 |
| Sep 4, 2026 | 4.79 | 4.81 | 4.77 | 4.79 | - | -0.48% | 118 |
| Sep 3, 2026 | 4.58 | 4.81 | 4.58 | 4.81 | - | 4.22% | 289 |
| Sep 2, 2026 | 4.67 | 4.67 | 4.62 | 4.62 | - | -0.52% | 2 |
| Sep 1, 2026 | 4.64 | 4.69 | 4.53 | 4.64 | - | -2.42% | 112 |
| Aug 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | - | -0.08% | - |
| Aug 27, 2026 | 4.69 | 4.76 | 4.68 | 4.76 | - | 2.76% | 99 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | - | -0.41% | 5,894 |
| Aug 25, 2026 | 4.63 | 4.65 | 4.57 | 4.65 | - | - | 2,340 |
| Aug 24, 2026 | 4.66 | 4.67 | 4.54 | 4.65 | - | 0.39% | 292 |
| Aug 21, 2026 | 4.62 | 4.63 | 4.57 | 4.63 | - | 2.61% | 14 |
| Aug 20, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | - | -0.55% | 21 |
| Aug 19, 2026 | 4.54 | 4.54 | 4.52 | 4.54 | - | 0.62% | 50 |
| Aug 18, 2026 | 4.49 | 4.62 | 4.49 | 4.51 | - | -1.91% | 107 |
| Aug 17, 2026 | 4.56 | 4.64 | 4.56 | 4.60 | - | 0.37% | 1,109 |
| Aug 14, 2026 | 4.59 | 4.61 | 4.58 | 4.58 | - | -0.30% | 16 |
| Aug 13, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | - | 1.43% | 700 |
| Aug 12, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | - | 0.22% | 5 |
| Aug 11, 2026 | 4.46 | 4.56 | 4.46 | 4.52 | - | 0.82% | 22 |
| Aug 10, 2026 | 4.21 | 4.51 | 4.21 | 4.49 | - | 0.58% | 35 |
| Aug 7, 2026 | 4.51 | 4.51 | 4.42 | 4.46 | - | 1.71% | 246 |
| Aug 6, 2026 | 4.32 | 4.40 | 4.32 | 4.39 | - | -1.08% | 954 |
| Aug 5, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | - | 0.64% | 3 |
| Aug 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | - | 3.45% | - |
| Aug 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | - | 4.16% | - |
| Jul 31, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | - | -1.66% | 3,005 |
| Jul 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.07% | - |
| Jul 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | - | -1.56% | - |
| Jul 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | - | 0.45% | - |
| Jul 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | - | 0.48% | - |
| Jul 24, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | - | -0.55% | 4,229 |
| Jul 23, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | - | -4.84% | 120 |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.90% | - |
| Jul 21, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | - | 2.62% | 13 |
| Jul 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1.99% | - |
| Jul 17, 2026 | 4.14 | 4.29 | 4.14 | 4.27 | - | -3.62% | 951 |
| Jul 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | - | -1.51% | - |
| Jul 15, 2026 | 4.53 | 4.53 | 4.49 | 4.49 | - | -0.62% | 6 |