Ark Space And Defence Innovation UCITS ETF (LON:ARCX)
London · Delayed Price · Currency is GBP · Price in GBX 414.95
+1.25 (0.30%)
Last updated: Sep 22, 2026, 4:20 PM GMT
LON:ARCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 413.30 | 418.35 | 409.90 | 414.95 | 414.95 | 0.30% | 9,788 |
| Sep 21, 2026 | 409.45 | 415.15 | 401.70 | 413.70 | 413.70 | 3.37% | 16,571 |
| Sep 18, 2026 | 402.75 | 410.00 | 410.00 | 400.20 | 400.20 | -1.07% | 7,790 |
| Sep 17, 2026 | 397.40 | 407.15 | 396.50 | 404.53 | 404.53 | 3.09% | 2,899 |
| Sep 16, 2026 | 393.60 | 397.55 | 389.00 | 392.40 | 392.40 | 0.89% | 3,260 |
| Sep 15, 2026 | 387.55 | 394.85 | 387.27 | 388.93 | 388.93 | -0.93% | 16,077 |
| Sep 14, 2026 | 391.33 | 392.70 | 390.00 | 392.58 | 392.58 | -0.21% | 2,012 |
| Sep 11, 2026 | 394.95 | 397.95 | 390.00 | 393.40 | 393.40 | -0.47% | 6,032 |
| Sep 10, 2026 | 399.40 | 399.40 | 390.50 | 395.25 | 395.25 | 0.52% | 9,230 |
| Sep 9, 2026 | 405.05 | 402.45 | 393.20 | 393.20 | 393.20 | -2.52% | 2,419 |
| Sep 8, 2026 | 402.00 | 399.85 | 396.25 | 403.38 | 403.38 | 1.05% | 5,506 |
| Sep 7, 2026 | 401.88 | 403.65 | 396.10 | 399.18 | 399.18 | 0.17% | 4,334 |
| Sep 4, 2026 | 401.15 | 401.15 | 401.15 | 398.50 | 398.50 | - | 6,690 |
| Sep 3, 2026 | 398.55 | 402.45 | 394.10 | 398.50 | 398.50 | 1.28% | 3,768 |
| Sep 2, 2026 | 393.95 | 393.00 | 390.55 | 393.48 | 393.48 | -0.27% | 5,727 |
| Sep 1, 2026 | 395.55 | 403.10 | 393.15 | 394.53 | 394.53 | -2.39% | 4,196 |
| Aug 28, 2026 | 408.65 | 406.55 | 406.35 | 404.18 | 404.18 | 0.49% | 3,936 |
| Aug 27, 2026 | 403.00 | 406.45 | 398.25 | 402.20 | 402.20 | 0.81% | 5,236 |
| Aug 26, 2026 | 403.65 | 403.65 | 396.95 | 398.95 | 398.95 | -0.18% | 510 |
| Aug 25, 2026 | 397.30 | 404.85 | 397.30 | 399.68 | 399.68 | -0.29% | 6,872 |
| Aug 24, 2026 | 406.80 | 407.30 | 406.70 | 400.83 | 400.83 | -1.40% | 2,354 |
| Aug 21, 2026 | 408.95 | 406.50 | 402.50 | 406.50 | 406.50 | 1.12% | 3,752 |
| Aug 20, 2026 | 416.55 | 406.40 | 402.00 | 402.00 | 402.00 | -2.79% | 1,957 |
| Aug 19, 2026 | 416.91 | 420.45 | 405.85 | 413.53 | 413.53 | -1.35% | 4,150 |
| Aug 18, 2026 | 428.05 | 421.75 | 416.60 | 419.18 | 419.18 | -2.58% | 22,202 |
| Aug 17, 2026 | 434.20 | 432.60 | 429.45 | 430.28 | 430.28 | 1.04% | 10,255 |
| Aug 14, 2026 | 432.60 | 434.30 | 425.85 | 425.85 | 425.85 | -0.20% | 11,362 |
| Aug 13, 2026 | 432.20 | 432.15 | 426.70 | 426.70 | 426.70 | 0.13% | 8,811 |
| Aug 12, 2026 | 431.50 | 431.70 | 425.00 | 426.13 | 426.13 | 0.19% | 1,782 |
| Aug 11, 2026 | 423.25 | 429.45 | 420.10 | 425.33 | 425.33 | 0.63% | 16,049 |
| Aug 10, 2026 | 425.55 | 430.60 | 422.65 | 422.65 | 422.65 | 0.92% | 12,527 |
| Aug 7, 2026 | 414.20 | 418.80 | 406.80 | 418.80 | 418.80 | 2.22% | 3,326 |
| Aug 6, 2026 | 404.00 | 414.30 | 400.80 | 409.70 | 409.70 | 0.23% | 4,510 |
| Aug 5, 2026 | 412.00 | 415.20 | 407.05 | 408.78 | 408.78 | 0.29% | 19,749 |
| Aug 4, 2026 | 396.95 | 409.15 | 396.55 | 407.58 | 407.58 | 4.43% | 1,368 |
| Aug 3, 2026 | 382.30 | 391.90 | 381.00 | 390.28 | 390.28 | 3.32% | 14,734 |
| Jul 31, 2026 | 385.90 | 389.05 | 375.60 | 377.75 | 377.75 | 0.73% | 10,227 |
| Jul 30, 2026 | 372.10 | 379.25 | 370.00 | 375.03 | 375.03 | -0.14% | 6,800 |
| Jul 29, 2026 | 388.80 | 379.30 | 378.35 | 375.55 | 375.55 | -1.50% | 5,938 |
| Jul 28, 2026 | 383.80 | 383.80 | 373.10 | 381.28 | 381.28 | 0.26% | 17,326 |
| Jul 27, 2026 | 388.10 | 390.35 | 375.75 | 380.28 | 380.28 | -0.67% | 4,641 |
| Jul 24, 2026 | 389.05 | 393.75 | 381.49 | 382.83 | 382.83 | -0.37% | 6,586 |
| Jul 23, 2026 | 391.50 | 392.70 | 381.70 | 384.25 | 384.25 | -2.34% | 12,351 |
| Jul 22, 2026 | 391.40 | 395.00 | 387.40 | 393.45 | 393.45 | 0.40% | 4,466 |
| Jul 21, 2026 | 386.04 | 393.10 | 386.25 | 391.90 | 391.90 | 2.94% | 1,831 |
| Jul 20, 2026 | 380.70 | 385.35 | 375.90 | 380.70 | 380.70 | 1.63% | 8,170 |
| Jul 17, 2026 | 377.45 | 377.50 | 372.95 | 374.60 | 374.60 | -2.66% | 19,248 |
| Jul 16, 2026 | 390.00 | 394.81 | 383.55 | 384.85 | 384.85 | -1.84% | 50,286 |
| Jul 15, 2026 | 395.10 | 402.35 | 402.35 | 392.05 | 392.05 | -1.96% | 12,993 |
| Jul 14, 2026 | 396.85 | 390.10 | 390.10 | 399.90 | 399.90 | 1.16% | 10,714 |