Ark Artificial Intelligence & Robotics UCITS ETF (LON:ARCI)
London · Delayed Price · Currency is GBP · Price in GBX 664.70
+7.75 (1.18%)
At close: Mar 31, 2026
LON:ARCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 655.00 | 667.90 | 647.20 | 664.70 | 664.70 | 1.18% | 33,719 |
| Mar 30, 2026 | 669.60 | 669.60 | 653.60 | 656.95 | 656.95 | -0.72% | 76,638 |
| Mar 27, 2026 | 688.50 | 688.90 | 658.80 | 661.70 | 661.70 | -3.63% | 62,544 |
| Mar 26, 2026 | 701.66 | 705.20 | 690.70 | 686.60 | 686.60 | -2.86% | 41,113 |
| Mar 25, 2026 | 708.30 | 715.50 | 700.70 | 706.80 | 706.80 | 1.59% | 40,433 |
| Mar 24, 2026 | 706.00 | 706.00 | 693.20 | 695.75 | 695.75 | -0.51% | 25,551 |
| Mar 23, 2026 | 683.80 | 714.10 | 679.50 | 699.30 | 699.30 | -0.39% | 88,685 |
| Mar 20, 2026 | 704.70 | 717.50 | 695.60 | 702.05 | 702.05 | -0.77% | 31,041 |
| Mar 19, 2026 | 717.10 | 723.10 | 694.70 | 707.50 | 707.50 | -2.40% | 77,029 |
| Mar 18, 2026 | 736.50 | 737.30 | 722.60 | 724.90 | 724.90 | 0.02% | 52,198 |
| Mar 17, 2026 | 724.10 | 731.00 | 713.00 | 724.75 | 724.75 | 0.49% | 38,459 |
| Mar 16, 2026 | 721.80 | 728.10 | 713.30 | 721.20 | 721.20 | 0.88% | 59,996 |
| Mar 13, 2026 | 719.00 | 734.50 | 711.30 | 714.90 | 714.90 | -0.67% | 17,695 |
| Mar 12, 2026 | 721.60 | 731.00 | 713.80 | 719.75 | 719.75 | -1.05% | 25,937 |
| Mar 11, 2026 | 720.30 | 735.25 | 718.60 | 727.40 | 727.40 | -0.25% | 26,014 |
| Mar 10, 2026 | 734.80 | 737.70 | 722.20 | 729.20 | 729.20 | 1.21% | 39,909 |
| Mar 9, 2026 | 700.70 | 722.40 | 700.10 | 720.50 | 720.50 | -0.26% | 84,152 |
| Mar 6, 2026 | 735.10 | 742.40 | 713.10 | 722.40 | 722.40 | -1.45% | 78,931 |
| Mar 5, 2026 | 741.90 | 746.30 | 723.50 | 733.05 | 733.05 | -0.25% | 56,739 |
| Mar 4, 2026 | 713.40 | 738.40 | 712.30 | 734.90 | 734.90 | 3.43% | 118,499 |
| Mar 3, 2026 | 715.10 | 724.60 | 702.80 | 710.50 | 710.50 | -1.55% | 64,105 |
| Mar 2, 2026 | 714.92 | 729.30 | 714.50 | 721.70 | 721.70 | 0.63% | 176,121 |
| Feb 27, 2026 | 742.10 | 742.20 | 715.30 | 717.20 | 717.20 | -2.77% | 84,560 |
| Feb 26, 2026 | 743.30 | 743.33 | 726.80 | 737.65 | 737.65 | 0.29% | 61,629 |
| Feb 25, 2026 | 728.60 | 743.00 | 725.60 | 735.50 | 735.50 | 3.01% | 51,130 |
| Feb 24, 2026 | 723.30 | 727.20 | 706.90 | 714.00 | 714.00 | 0.98% | 54,393 |
| Feb 23, 2026 | 718.06 | 725.50 | 707.10 | 707.10 | 707.10 | -4.52% | 92,665 |
| Feb 20, 2026 | 747.90 | 755.60 | 733.50 | 740.55 | 740.55 | -0.21% | 47,920 |
| Feb 19, 2026 | 730.30 | 746.30 | 727.50 | 742.10 | 742.10 | 1.91% | 74,776 |
| Feb 18, 2026 | 719.40 | 736.40 | 710.50 | 728.20 | 728.20 | 1.66% | 100,236 |
| Feb 17, 2026 | 715.00 | 715.00 | 707.70 | 716.30 | 716.30 | 1.63% | 47,881 |
| Feb 16, 2026 | 716.90 | 720.40 | 704.80 | 704.80 | 704.80 | -1.32% | 137,715 |
| Feb 13, 2026 | 710.90 | 721.60 | 701.20 | 714.20 | 714.20 | 1.25% | 49,714 |
| Feb 12, 2026 | 735.49 | 736.40 | 717.00 | 705.40 | 705.40 | -2.60% | 90,102 |
| Feb 11, 2026 | 740.20 | 752.70 | 719.30 | 724.20 | 724.20 | -2.80% | 80,983 |
| Feb 10, 2026 | 735.92 | 746.70 | 741.80 | 745.10 | 745.10 | 0.83% | 205,690 |
| Feb 9, 2026 | 722.90 | 741.40 | 714.60 | 739.00 | 739.00 | 3.45% | 326,385 |
| Feb 6, 2026 | 680.10 | 715.30 | 680.10 | 714.35 | 714.35 | 2.27% | 161,287 |
| Feb 5, 2026 | 705.30 | 722.73 | 678.10 | 698.50 | 698.50 | -1.12% | 146,740 |
| Feb 4, 2026 | 736.50 | 753.00 | 705.60 | 706.40 | 706.40 | -4.46% | 126,279 |
| Feb 3, 2026 | 752.30 | 765.30 | 736.40 | 739.35 | 739.35 | -0.95% | 80,899 |
| Feb 2, 2026 | 731.70 | 752.40 | 717.90 | 746.45 | 746.45 | 0.42% | 127,063 |
| Jan 30, 2026 | 756.77 | 763.40 | 743.30 | 743.30 | 743.30 | -0.47% | 102,782 |
| Jan 29, 2026 | 781.70 | 780.20 | 746.80 | 746.80 | 746.80 | -4.12% | 159,839 |
| Jan 28, 2026 | 788.20 | 793.70 | 776.12 | 778.85 | 778.85 | -0.18% | 85,222 |
| Jan 27, 2026 | 784.90 | 786.60 | 773.00 | 780.25 | 780.25 | 0.24% | 63,277 |
| Jan 26, 2026 | 781.08 | 783.00 | 776.50 | 778.40 | 778.40 | -1.87% | 148,157 |
| Jan 23, 2026 | 798.40 | 803.70 | 784.40 | 793.20 | 793.20 | 0.69% | 97,334 |
| Jan 22, 2026 | 799.50 | 802.90 | 786.90 | 787.80 | 787.80 | 0.04% | 100,974 |
| Jan 21, 2026 | 791.00 | 799.70 | 781.60 | 787.50 | 787.50 | -1.77% | 173,999 |