Leverage Shares LS ARK NextGen Internet Tracker ETP (LON:ARKB)
London · Delayed Price · Currency is GBP · Price in GBX 506.25
+5.88 (1.17%)
Last updated: Sep 22, 2026, 12:18 PM GMT
LON:ARKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 495.20 | 509.50 | 495.20 | 506.25 | 506.25 | 1.17% | 191 |
| Sep 21, 2026 | 481.20 | 492.60 | 481.20 | 500.38 | 500.38 | 3.67% | 2,300 |
| Sep 18, 2026 | 474.90 | 480.90 | 474.80 | 482.65 | 482.65 | 1.29% | 2,070 |
| Sep 17, 2026 | 468.50 | 473.80 | 468.40 | 476.50 | 476.50 | 1.36% | 5,478 |
| Sep 16, 2026 | 470.10 | 470.10 | 470.10 | 470.10 | 470.10 | -0.31% | - |
| Sep 15, 2026 | 484.10 | 484.10 | 484.10 | 471.55 | 471.55 | -0.74% | 12 |
| Sep 14, 2026 | 467.67 | 467.67 | 467.67 | 475.05 | 475.05 | 0.44% | 2 |
| Sep 11, 2026 | 463.70 | 463.70 | 463.70 | 472.95 | 472.95 | 0.83% | 164 |
| Sep 10, 2026 | 469.05 | 469.05 | 469.05 | 469.05 | 469.05 | -0.58% | - |
| Sep 9, 2026 | 471.30 | 475.20 | 462.60 | 471.80 | 471.80 | -1.34% | 10,152 |
| Sep 8, 2026 | 474.40 | 474.40 | 474.40 | 478.20 | 478.20 | -0.01% | 15 |
| Sep 7, 2026 | 478.25 | 478.25 | 478.25 | 478.25 | 478.25 | -0.15% | - |
| Sep 4, 2026 | 479.20 | 480.70 | 476.80 | 478.95 | 478.95 | -0.48% | 118 |
| Sep 3, 2026 | 458.20 | 479.20 | 458.20 | 481.25 | 481.25 | 4.22% | 289 |
| Sep 2, 2026 | 467.10 | 467.10 | 467.10 | 461.75 | 461.75 | -0.53% | 2 |
| Sep 1, 2026 | 463.80 | 469.00 | 452.50 | 464.20 | 464.20 | -2.42% | 112 |
| Aug 28, 2026 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | -0.07% | - |
| Aug 27, 2026 | 467.90 | 469.10 | 469.00 | 476.05 | 476.05 | 2.76% | 99 |
| Aug 26, 2026 | 465.20 | 465.30 | 461.48 | 463.25 | 463.25 | -0.42% | 5,894 |
| Aug 25, 2026 | 463.20 | 463.20 | 457.01 | 465.20 | 465.20 | - | 2,340 |
| Aug 24, 2026 | 465.80 | 466.80 | 454.30 | 465.20 | 465.20 | 0.39% | 292 |
| Aug 21, 2026 | 457.40 | 461.90 | 461.90 | 463.40 | 463.40 | 2.61% | 14 |
| Aug 20, 2026 | 451.20 | 451.20 | 451.20 | 451.60 | 451.60 | -0.54% | 21 |
| Aug 19, 2026 | 453.70 | 453.90 | 452.00 | 454.05 | 454.05 | 0.61% | 50 |
| Aug 18, 2026 | 461.90 | 448.80 | 448.80 | 451.30 | 451.30 | -1.91% | 107 |
| Aug 17, 2026 | 455.50 | 455.60 | 455.50 | 460.10 | 460.10 | 0.38% | 1,109 |
| Aug 14, 2026 | 459.20 | 459.20 | 459.20 | 458.35 | 458.35 | -0.30% | 16 |
| Aug 13, 2026 | 449.60 | 458.30 | 449.60 | 459.75 | 459.75 | 1.43% | 700 |
| Aug 12, 2026 | 454.40 | 454.40 | 454.40 | 453.25 | 453.25 | 0.21% | 5 |
| Aug 11, 2026 | 445.50 | 455.80 | 445.50 | 452.30 | 452.30 | 0.84% | 22 |
| Aug 10, 2026 | 420.88 | 451.20 | 420.88 | 448.55 | 448.55 | 0.57% | 35 |
| Aug 7, 2026 | 451.10 | 451.10 | 441.50 | 446.00 | 446.00 | 1.71% | 246 |
| Aug 6, 2026 | 432.20 | 440.30 | 432.20 | 438.50 | 438.50 | -1.07% | 954 |
| Aug 5, 2026 | 445.70 | 445.70 | 445.70 | 443.25 | 443.25 | 0.62% | 3 |
| Aug 4, 2026 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 3.46% | - |
| Aug 3, 2026 | 425.75 | 425.75 | 425.75 | 425.75 | 425.75 | 4.16% | - |
| Jul 31, 2026 | 418.60 | 418.60 | 409.70 | 408.75 | 408.75 | -1.66% | 3,005 |
| Jul 30, 2026 | 415.65 | 415.65 | 415.65 | 415.65 | 415.65 | -0.07% | - |
| Jul 29, 2026 | 415.95 | 415.95 | 415.95 | 415.95 | 415.95 | -1.57% | - |
| Jul 28, 2026 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | 0.46% | - |
| Jul 27, 2026 | 420.65 | 420.65 | 420.65 | 420.65 | 420.65 | 0.47% | - |
| Jul 24, 2026 | 420.00 | 420.00 | 418.70 | 418.70 | 418.70 | -0.55% | 4,229 |
| Jul 23, 2026 | 425.10 | 425.10 | 425.10 | 421.00 | 421.00 | -4.84% | 120 |
| Jul 22, 2026 | 442.40 | 442.40 | 442.40 | 442.40 | 442.40 | -0.88% | - |
| Jul 21, 2026 | 441.50 | 441.50 | 441.50 | 446.35 | 446.35 | 2.61% | 13 |
| Jul 20, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 2.00% | - |
| Jul 17, 2026 | 414.40 | 428.95 | 414.40 | 426.45 | 426.45 | -3.62% | 951 |
| Jul 16, 2026 | 442.45 | 442.45 | 442.45 | 442.45 | 442.45 | -1.51% | - |
| Jul 15, 2026 | 452.80 | 452.80 | 452.80 | 449.25 | 449.25 | -0.62% | 6 |
| Jul 14, 2026 | 452.05 | 452.05 | 452.05 | 452.05 | 452.05 | 0.40% | - |