Leverage Shares LS ARK Innovation Tracker ETP (LON:ARKA)
London · Delayed Price · Currency is GBP · Price in GBX 353.00
+4.60 (1.32%)
Last updated: Sep 22, 2026, 3:13 PM GMT
LON:ARKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 349.60 | 353.00 | 349.20 | 353.00 | 353.00 | 1.32% | 6,597 |
| Sep 21, 2026 | 339.20 | 347.20 | 339.20 | 348.40 | 348.40 | 3.44% | 93 |
| Sep 18, 2026 | 335.20 | 335.20 | 335.20 | 336.80 | 336.80 | 0.72% | 897 |
| Sep 17, 2026 | 329.20 | 329.20 | 329.20 | 334.40 | 334.40 | 3.88% | 3 |
| Sep 16, 2026 | 322.40 | 322.40 | 322.40 | 321.90 | 321.90 | 0.66% | 3 |
| Sep 15, 2026 | 324.60 | 324.60 | 323.60 | 319.80 | 319.80 | 0.16% | 30 |
| Sep 14, 2026 | 317.40 | 317.40 | 317.40 | 319.30 | 319.30 | -0.37% | 3 |
| Sep 11, 2026 | 319.80 | 319.80 | 319.80 | 320.50 | 320.50 | 0.72% | 3 |
| Sep 10, 2026 | 322.60 | 322.60 | 322.60 | 318.20 | 318.20 | -1.18% | 4 |
| Sep 9, 2026 | 328.20 | 328.20 | 328.20 | 322.00 | 322.00 | -1.86% | 24 |
| Sep 8, 2026 | 324.40 | 326.00 | 324.40 | 328.10 | 328.10 | 6.66% | 3 |
| Sep 7, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | -6.33% | 2 |
| Sep 4, 2026 | 329.60 | 329.60 | 329.60 | 328.40 | 328.40 | -0.27% | 210 |
| Sep 3, 2026 | 315.60 | 321.80 | 315.60 | 329.30 | 329.30 | 4.31% | 9 |
| Sep 2, 2026 | 312.80 | 312.80 | 312.80 | 315.70 | 315.70 | -1.16% | 1 |
| Sep 1, 2026 | 319.60 | 319.60 | 319.60 | 319.40 | 319.40 | -2.62% | 2 |
| Aug 28, 2026 | 333.00 | 333.00 | 333.00 | 328.00 | 328.00 | -0.88% | 3 |
| Aug 27, 2026 | 330.80 | 330.80 | 324.40 | 330.90 | 330.90 | 2.45% | 5 |
| Aug 26, 2026 | 324.60 | 324.60 | 324.60 | 323.00 | 323.00 | -1.19% | 6 |
| Aug 25, 2026 | 319.40 | 319.40 | 318.40 | 326.90 | 326.90 | 1.90% | 612 |
| Aug 24, 2026 | 325.80 | 325.80 | 325.80 | 320.80 | 320.80 | -1.05% | 1 |
| Aug 21, 2026 | 316.60 | 320.80 | 315.40 | 324.20 | 324.20 | 2.40% | 152 |
| Aug 20, 2026 | 312.60 | 312.60 | 312.60 | 316.60 | 316.60 | 1.25% | 400 |
| Aug 19, 2026 | 296.40 | 296.40 | 296.40 | 312.70 | 312.70 | 3.54% | 57 |
| Aug 18, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -2.99% | - |
| Aug 17, 2026 | 311.80 | 311.80 | 311.80 | 311.30 | 311.30 | 0.16% | 28 |
| Aug 14, 2026 | 312.40 | 312.20 | 312.20 | 310.80 | 310.80 | -0.19% | 14 |
| Aug 13, 2026 | 308.20 | 308.20 | 308.20 | 311.40 | 311.40 | 1.07% | 25 |
| Aug 12, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | 0.39% | - |
| Aug 11, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 0.66% | - |
| Aug 10, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | 1.60% | - |
| Aug 7, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | 2.67% | - |
| Aug 6, 2026 | 291.20 | 291.20 | 291.20 | 292.30 | 292.30 | -0.37% | 7 |
| Aug 5, 2026 | 289.60 | 309.40 | 289.60 | 293.40 | 293.40 | 1.38% | 238 |
| Aug 4, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 3.25% | - |
| Aug 3, 2026 | 276.40 | 276.40 | 276.40 | 280.30 | 280.30 | 4.55% | 2 |
| Jul 31, 2026 | 283.60 | 283.60 | 283.20 | 268.10 | 268.10 | -2.72% | 6 |
| Jul 30, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | 0.29% | - |
| Jul 29, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -1.93% | - |
| Jul 28, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 0.72% | - |
| Jul 27, 2026 | 284.80 | 284.80 | 284.80 | 278.20 | 278.20 | -0.61% | 5 |
| Jul 24, 2026 | 285.00 | 285.00 | 285.00 | 279.90 | 279.90 | -1.20% | 5 |
| Jul 23, 2026 | 288.80 | 288.80 | 288.80 | 283.30 | 283.30 | -4.52% | 8 |
| Jul 22, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -0.87% | - |
| Jul 21, 2026 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | 3.49% | - |
| Jul 20, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | 0.94% | - |
| Jul 17, 2026 | 284.20 | 284.20 | 284.20 | 286.50 | 286.50 | -3.76% | 32 |
| Jul 16, 2026 | 303.60 | 303.60 | 303.60 | 297.70 | 297.70 | -2.39% | 7 |
| Jul 15, 2026 | 308.20 | 308.20 | 308.20 | 305.00 | 305.00 | 0.10% | 29 |
| Jul 14, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | -0.26% | - |