Leverage Shares LS ARK Innovation Tracker ETP (LON:ARK1)
London · Delayed Price · Currency is GBP · Price in EUR 4.125
+0.245 (6.31%)
Last updated: Sep 22, 2026, 2:15 PM GMT
LON:ARK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.09 | 4.09 | 4.05 | 4.13 | 4.13 | 1.60% | 12 |
| Sep 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.44% | - |
| Sep 18, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.16% | - |
| Sep 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.60% | - |
| Sep 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | - |
| Sep 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.13% | - |
| Sep 14, 2026 | 3.63 | 3.63 | 3.63 | 3.73 | 3.73 | -0.13% | 13 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.81% | - |
| Sep 10, 2026 | 3.75 | 3.75 | 3.75 | 3.71 | 3.71 | -1.79% | 14 |
| Sep 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.24% | - |
| Sep 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.18% | - |
| Sep 7, 2026 | 3.78 | 3.78 | 3.78 | 3.91 | 3.91 | 2.23% | 2 |
| Sep 4, 2026 | 3.77 | 3.77 | 3.77 | 3.82 | 3.82 | -0.39% | 1,077 |
| Sep 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.28% | - |
| Sep 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.41% | - |
| Sep 1, 2026 | 3.72 | 3.72 | 3.72 | 3.81 | 3.81 | -0.59% | 43 |
| Aug 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% | - |
| Aug 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.46% | - |
| Aug 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.37% | - |
| Aug 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | - |
| Aug 24, 2026 | 3.79 | 3.82 | 3.79 | 3.75 | 3.75 | -0.92% | 6 |
| Aug 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.44% | - |
| Aug 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.23% | - |
| Aug 19, 2026 | 3.55 | 3.55 | 3.54 | 3.65 | 3.65 | 3.40% | 2 |
| Aug 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.09% | - |
| Aug 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.32% | - |
| Aug 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | - |
| Aug 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% | - |
| Aug 12, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.35% | - |
| Aug 11, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.63% | - |
| Aug 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.85% | - |
| Aug 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.71% | - |
| Aug 6, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Aug 5, 2026 | 3.44 | 3.44 | 3.44 | 3.42 | 3.42 | 1.33% | 1 |
| Aug 4, 2026 | 3.30 | 3.31 | 3.30 | 3.38 | 3.38 | 3.21% | 14 |
| Aug 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.30% | - |
| Jul 31, 2026 | 3.25 | 3.25 | 3.25 | 3.14 | 3.14 | -2.49% | 6 |
| Jul 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Jul 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.99% | - |
| Jul 28, 2026 | 3.30 | 3.30 | 3.28 | 3.27 | 3.27 | 0.61% | 4 |
| Jul 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.84% | - |
| Jul 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.06% | - |
| Jul 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.74% | - |
| Jul 22, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | -0.85% | 4 |
| Jul 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.16% | - |
| Jul 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.96% | - |
| Jul 17, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.92% | - |
| Jul 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.23% | - |
| Jul 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.49% | - |
| Jul 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42% | - |