Leverage Shares 3x Long ARK Innovation ETP Securities (LON:ARK3)
London · Delayed Price · Currency is GBP · Price in USD 22.15
-0.50 (-2.21%)
Apr 2, 2026, 3:59 PM GMT
LON:ARK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.90 | 22.50 | 20.90 | 22.15 | 22.15 | -2.21% | 6 |
| Apr 1, 2026 | 22.70 | 22.70 | 22.20 | 22.65 | 22.65 | 14.68% | 709 |
| Mar 31, 2026 | 18.20 | 20.20 | 18.20 | 19.75 | 19.75 | 5.19% | 1,777 |
| Mar 30, 2026 | 19.45 | 19.45 | 19.45 | 18.78 | 18.78 | -3.72% | 3 |
| Mar 27, 2026 | 22.30 | 22.30 | 19.10 | 19.50 | 19.50 | -21.21% | 254 |
| Mar 23, 2026 | 22.80 | 22.80 | 22.40 | 24.75 | 24.75 | -0.40% | 91 |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.85 | 24.85 | -0.40% | 2 |
| Mar 19, 2026 | 25.00 | 25.00 | 23.90 | 24.95 | 24.95 | -4.77% | 82 |
| Mar 16, 2026 | 24.90 | 26.50 | 24.90 | 26.20 | 26.20 | -5.92% | 5,839 |
| Mar 11, 2026 | 28.00 | 28.00 | 28.00 | 27.85 | 27.85 | -4.62% | 10 |
| Mar 10, 2026 | 28.40 | 29.30 | 28.40 | 29.20 | 29.20 | 3.91% | 30 |
| Mar 9, 2026 | 27.30 | 28.40 | 27.30 | 28.10 | 28.10 | 0.36% | 94 |
| Mar 6, 2026 | 28.60 | 28.60 | 27.60 | 28.00 | 28.00 | -4.44% | 348 |
| Mar 5, 2026 | 30.60 | 30.60 | 30.00 | 29.30 | 29.30 | -4.09% | 16 |
| Mar 4, 2026 | 27.10 | 30.00 | 27.10 | 30.55 | 30.55 | 13.36% | 54 |
| Mar 3, 2026 | 28.00 | 28.00 | 25.00 | 26.95 | 26.95 | -4.77% | 126 |
| Feb 27, 2026 | 28.50 | 28.50 | 28.50 | 28.30 | 28.30 | -5.19% | 5,000 |
| Feb 26, 2026 | 29.70 | 29.80 | 28.50 | 29.85 | 29.85 | 11.38% | 4,229 |
| Feb 24, 2026 | 26.30 | 27.50 | 26.30 | 26.80 | 26.80 | 6.14% | 285 |
| Feb 23, 2026 | 25.40 | 26.30 | 24.70 | 25.25 | 25.25 | -8.18% | 437 |
| Feb 20, 2026 | 28.10 | 28.10 | 27.60 | 27.50 | 27.50 | 0.55% | 165 |
| Feb 19, 2026 | 27.60 | 27.60 | 27.60 | 27.35 | 27.35 | -2.50% | 20 |
| Feb 18, 2026 | 26.00 | 28.10 | 26.00 | 28.05 | 28.05 | 8.30% | 289 |
| Feb 17, 2026 | 24.50 | 24.50 | 24.50 | 25.90 | 25.90 | 1.17% | 2 |
| Feb 16, 2026 | 25.00 | 25.00 | 25.00 | 25.60 | 25.60 | -2.48% | 6 |
| Feb 13, 2026 | 26.00 | 27.20 | 26.00 | 26.25 | 26.25 | 13.15% | 190 |
| Feb 12, 2026 | 27.40 | 27.50 | 24.00 | 23.20 | 23.20 | -10.25% | 70 |
| Feb 11, 2026 | 29.10 | 29.10 | 28.20 | 25.85 | 25.85 | -8.82% | 30 |
| Feb 9, 2026 | 27.10 | 28.00 | 27.10 | 28.35 | 28.35 | 10.31% | 69 |
| Feb 6, 2026 | 22.10 | 26.00 | 22.00 | 25.70 | 25.70 | 6.86% | 23 |
| Feb 5, 2026 | 26.10 | 27.50 | 23.00 | 24.05 | 24.05 | -10.93% | 4,864 |
| Feb 4, 2026 | 30.80 | 30.80 | 26.70 | 27.00 | 27.00 | -12.48% | 59 |
| Feb 3, 2026 | 34.10 | 34.10 | 30.90 | 30.85 | 30.85 | -5.80% | 8 |
| Feb 2, 2026 | 32.10 | 32.90 | 32.10 | 32.75 | 32.75 | -3.39% | 21 |
| Jan 30, 2026 | 35.00 | 36.50 | 35.00 | 33.90 | 33.90 | -5.17% | 245 |
| Jan 29, 2026 | 39.00 | 39.00 | 35.30 | 35.75 | 35.75 | -8.57% | 7,297 |
| Jan 28, 2026 | 40.40 | 41.00 | 39.10 | 39.10 | 39.10 | -4.63% | 2,134 |
| Jan 26, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | -3.64% | 360 |
| Jan 23, 2026 | 44.10 | 44.10 | 42.80 | 42.55 | 42.55 | -1.50% | 358 |
| Jan 22, 2026 | 41.00 | 41.00 | 41.00 | 43.20 | 43.20 | 6.93% | 13 |
| Jan 21, 2026 | 39.44 | 39.44 | 39.44 | 40.40 | 40.40 | -1.82% | 760 |
| Jan 20, 2026 | 39.00 | 39.40 | 38.90 | 41.15 | 41.15 | -7.11% | 1,161 |
| Jan 16, 2026 | 44.60 | 44.60 | 44.60 | 44.30 | 44.30 | -3.28% | 1 |
| Jan 15, 2026 | 44.60 | 47.60 | 44.60 | 45.80 | 45.80 | 0.22% | 612 |
| Jan 14, 2026 | 45.20 | 46.40 | 44.40 | 45.70 | 45.70 | 1.44% | 68 |
| Jan 13, 2026 | 44.40 | 45.10 | 44.40 | 45.05 | 45.05 | 1.35% | 230 |
| Jan 12, 2026 | 41.90 | 41.90 | 41.90 | 44.45 | 44.45 | 6.09% | 1 |
| Jan 9, 2026 | 41.70 | 41.70 | 40.40 | 41.90 | 41.90 | 0.48% | 17 |
| Jan 8, 2026 | 42.90 | 42.90 | 42.90 | 41.70 | 41.70 | -3.81% | 1 |
| Jan 7, 2026 | 42.90 | 42.90 | 42.90 | 43.35 | 43.35 | 0.70% | 41 |