Leverage Shares 3x Long ARK Innovation ETP (LON:3ARK)
London · Delayed Price · Currency is GBP · Price in GBX 3,019.00
-51.00 (-1.66%)
Sep 23, 2026, 12:13 PM GMT
LON:3ARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,901.20 | 3,070.00 | 2,900.00 | 3,070.00 | - | 4.07% | 273 |
| Sep 21, 2026 | 2,760.60 | 3,000.00 | 2,760.60 | 2,950.00 | - | 10.90% | 231 |
| Sep 18, 2026 | 2,620.00 | 2,660.00 | 2,620.00 | 2,660.00 | - | 2.31% | 66 |
| Sep 17, 2026 | 2,380.00 | 2,600.00 | 2,380.00 | 2,600.00 | - | 10.64% | 104 |
| Sep 15, 2026 | 2,300.00 | 2,350.00 | 2,300.00 | 2,350.00 | - | 0.43% | 5 |
| Sep 14, 2026 | 2,280.00 | 2,359.40 | 2,200.00 | 2,340.00 | - | - | 136 |
| Sep 10, 2026 | 2,340.00 | 2,360.00 | 2,340.00 | 2,340.00 | - | -3.70% | 6 |
| Sep 9, 2026 | 2,500.00 | 2,500.00 | 2,430.00 | 2,430.00 | - | -5.08% | 115 |
| Sep 8, 2026 | 2,500.00 | 2,560.00 | 2,480.00 | 2,560.00 | - | - | 6 |
| Sep 4, 2026 | 2,600.80 | 2,660.00 | 2,560.00 | 2,560.00 | - | -1.54% | 213 |
| Sep 3, 2026 | 2,420.00 | 2,600.00 | 2,400.00 | 2,600.00 | - | 13.54% | 103 |
| Sep 2, 2026 | 2,400.00 | 2,400.00 | 2,280.00 | 2,290.00 | - | -4.18% | 222 |
| Sep 1, 2026 | 2,480.00 | 2,480.00 | 2,380.00 | 2,390.00 | - | -8.78% | 711 |
| Aug 28, 2026 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | - | -2.24% | 75 |
| Aug 27, 2026 | 2,600.00 | 2,700.40 | 2,600.00 | 2,680.00 | - | 8.06% | 353 |
| Aug 26, 2026 | 2,660.00 | 2,660.00 | 2,480.00 | 2,480.00 | - | -5.34% | 139 |
| Aug 25, 2026 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | - | 5.22% | 160 |
| Aug 24, 2026 | 2,460.00 | 2,490.00 | 2,460.00 | 2,490.00 | - | -3.49% | 58 |
| Aug 21, 2026 | 2,459.20 | 2,580.00 | 2,440.60 | 2,580.00 | - | 7.50% | 412 |
| Aug 20, 2026 | 2,420.00 | 2,440.00 | 2,380.00 | 2,400.00 | - | 15.38% | 650 |
| Aug 18, 2026 | 2,160.00 | 2,160.00 | 2,040.00 | 2,080.00 | - | -7.96% | 1,371 |
| Aug 17, 2026 | 2,200.00 | 2,260.00 | 2,200.00 | 2,260.00 | - | 2.73% | 1,008 |
| Aug 14, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | - | -3.51% | 421 |
| Aug 13, 2026 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | - | 3.17% | 2 |
| Aug 12, 2026 | 2,259.60 | 2,260.00 | 2,210.00 | 2,210.00 | - | 0.91% | 180 |
| Aug 11, 2026 | 2,220.00 | 2,240.00 | 2,180.00 | 2,190.00 | - | 1.39% | 180 |
| Aug 10, 2026 | 2,159.20 | 2,160.00 | 2,159.20 | 2,160.00 | - | 5.88% | 233 |
| Aug 7, 2026 | 1,880.00 | 2,040.00 | 1,880.00 | 2,040.00 | - | 7.94% | 8 |
| Aug 6, 2026 | 1,810.00 | 1,890.00 | 1,810.00 | 1,890.00 | - | -1.05% | 2 |
| Aug 5, 2026 | 1,910.00 | 1,930.00 | 1,910.00 | 1,910.00 | - | 3.80% | 166 |
| Aug 4, 2026 | 1,760.00 | 1,840.00 | 1,759.70 | 1,840.00 | - | 9.85% | 975 |
| Aug 3, 2026 | 1,630.00 | 1,690.00 | 1,530.00 | 1,675.00 | - | 13.56% | 52 |
| Jul 31, 2026 | 1,740.00 | 1,740.00 | 1,475.00 | 1,475.00 | - | -8.10% | 206 |
| Jul 30, 2026 | 1,490.00 | 1,605.00 | 1,490.00 | 1,605.00 | - | 2.88% | 45 |
| Jul 29, 2026 | 1,690.00 | 1,700.00 | 1,550.00 | 1,560.00 | - | -6.02% | 210 |
| Jul 28, 2026 | 1,550.00 | 1,660.00 | 1,550.00 | 1,660.00 | - | -0.60% | 99 |
| Jul 24, 2026 | 1,700.00 | 1,700.00 | 1,629.80 | 1,670.00 | - | -4.02% | 123 |
| Jul 23, 2026 | 1,820.00 | 1,820.00 | 1,719.80 | 1,740.00 | - | -13.86% | 251 |
| Jul 22, 2026 | 2,059.40 | 2,060.00 | 2,020.00 | 2,020.00 | - | 7.16% | 194 |
| Jul 20, 2026 | 1,840.00 | 1,930.00 | 1,810.00 | 1,885.00 | - | 2.45% | 1,276 |
| Jul 17, 2026 | 1,980.00 | 1,980.00 | 1,840.00 | 1,840.00 | - | -99.12% | 708 |
| Jul 16, 2026 | 220,000.00 | 220,000.00 | 209,000.00 | 209,000.00 | - | -6.28% | 151 |
| Jul 15, 2026 | 222,000.00 | 223,000.00 | 222,000.00 | 223,000.00 | - | 0.90% | 255 |
| Jul 14, 2026 | 212,040.00 | 221,000.00 | 212,040.00 | 221,000.00 | - | -0.45% | 75 |
| Jul 13, 2026 | 218,000.00 | 224,040.00 | 218,000.00 | 222,000.00 | - | -3.90% | 397 |
| Jul 10, 2026 | 244,000.00 | 250,000.00 | 231,000.00 | 231,000.00 | - | -99.03% | 79 |
| Jul 9, 2026 | 23,920,000.00 | 24,200,000.00 | 23,900,000.00 | 23,900,000.00 | - | 9.63% | 27 |
| Jul 8, 2026 | 23,200,000.00 | 23,400,000.00 | 21,800,000.00 | 21,800,000.00 | - | -9.54% | 800 |
| Jul 7, 2026 | 26,000,000.00 | 26,792,000.00 | 23,400,000.00 | 24,100,000.00 | - | -7.31% | 531 |
| Jul 6, 2026 | 24,600,000.00 | 26,000,000.00 | 24,600,000.00 | 26,000,000.00 | - | 5.69% | 256 |