Leverage Shares LS ARK Genomic Revolution Tracker ETP (LON:ARKC)
London · Delayed Price · Currency is GBP · Price in GBX 324.90
+9.55 (3.03%)
At close: Sep 22, 2026
LON:ARKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | 3.03% | - |
| Sep 21, 2026 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | 1.38% | - |
| Sep 18, 2026 | 311.05 | 311.05 | 311.05 | 311.05 | 311.05 | -1.27% | - |
| Sep 17, 2026 | 308.00 | 315.70 | 310.70 | 315.05 | 315.05 | 7.67% | 623 |
| Sep 16, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 2.83% | - |
| Sep 15, 2026 | 284.10 | 284.10 | 284.10 | 284.55 | 284.55 | 3.30% | 100 |
| Sep 14, 2026 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 0.18% | - |
| Sep 11, 2026 | 273.80 | 273.80 | 273.80 | 274.95 | 274.95 | 0.26% | 34 |
| Sep 10, 2026 | 276.90 | 276.90 | 276.90 | 274.25 | 274.25 | -1.67% | 21 |
| Sep 9, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | -0.69% | - |
| Sep 8, 2026 | 278.00 | 278.40 | 278.00 | 280.85 | 280.85 | -0.79% | 68 |
| Sep 7, 2026 | 278.30 | 278.30 | 278.30 | 283.10 | 283.10 | 0.18% | 30 |
| Sep 4, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 0.30% | - |
| Sep 3, 2026 | 282.00 | 286.30 | 282.00 | 281.75 | 281.75 | 1.17% | 41 |
| Sep 2, 2026 | 283.60 | 283.60 | 283.60 | 278.50 | 278.50 | -1.59% | 225 |
| Sep 1, 2026 | 282.30 | 282.30 | 282.30 | 283.00 | 283.00 | -3.21% | 582 |
| Aug 28, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -2.53% | - |
| Aug 27, 2026 | 296.50 | 298.00 | 296.50 | 300.00 | 300.00 | 2.04% | 53 |
| Aug 26, 2026 | 298.20 | 298.20 | 298.20 | 294.00 | 294.00 | -2.47% | 320 |
| Aug 25, 2026 | 286.00 | 289.90 | 286.00 | 301.45 | 301.45 | 5.66% | 41 |
| Aug 24, 2026 | 300.40 | 300.40 | 292.40 | 285.30 | 285.30 | -3.11% | 77 |
| Aug 21, 2026 | 285.10 | 294.90 | 285.10 | 294.45 | 294.45 | 1.13% | 69 |
| Aug 20, 2026 | 282.70 | 283.80 | 282.70 | 291.15 | 291.15 | 4.43% | 39 |
| Aug 19, 2026 | 260.10 | 274.20 | 260.10 | 278.80 | 278.80 | 7.73% | 168 |
| Aug 18, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -1.90% | - |
| Aug 17, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | 1.27% | - |
| Aug 14, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -2.85% | - |
| Aug 13, 2026 | 272.30 | 272.30 | 269.50 | 268.15 | 268.15 | -0.28% | 21 |
| Aug 12, 2026 | 265.80 | 265.80 | 265.80 | 268.90 | 268.90 | 0.17% | 18 |
| Aug 11, 2026 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | 0.62% | - |
| Aug 10, 2026 | 265.00 | 265.00 | 265.00 | 266.80 | 266.80 | 4.77% | 1 |
| Aug 7, 2026 | 254.65 | 254.65 | 254.65 | 254.65 | 254.65 | 2.95% | - |
| Aug 6, 2026 | 247.35 | 247.35 | 247.35 | 247.35 | 247.35 | -0.86% | - |
| Aug 5, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 2.57% | - |
| Aug 4, 2026 | 240.00 | 240.00 | 240.00 | 243.25 | 243.25 | 1.33% | 7 |
| Aug 3, 2026 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | 4.21% | - |
| Jul 31, 2026 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | 0.20% | - |
| Jul 30, 2026 | 231.10 | 231.10 | 231.10 | 229.90 | 229.90 | 0.57% | 9 |
| Jul 29, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -0.93% | - |
| Jul 28, 2026 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | -0.22% | - |
| Jul 27, 2026 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | -1.34% | - |
| Jul 24, 2026 | 237.10 | 237.10 | 237.10 | 234.40 | 234.40 | -1.22% | 11 |
| Jul 23, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -0.57% | - |
| Jul 22, 2026 | 240.50 | 240.50 | 239.30 | 238.65 | 238.65 | -0.46% | 9 |
| Jul 21, 2026 | 231.20 | 233.80 | 231.20 | 239.75 | 239.75 | 2.54% | 18 |
| Jul 20, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -2.34% | - |
| Jul 17, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | -1.05% | - |
| Jul 16, 2026 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | -2.69% | - |
| Jul 15, 2026 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | 0.30% | - |
| Jul 14, 2026 | 247.30 | 247.30 | 247.30 | 247.90 | 247.90 | -1.37% | 11 |