Ark Genomic Revolution UCITS ETF (LON:ARKG)
London · Delayed Price · Currency is GBP · Price in USD 4.373
-0.183 (-4.01%)
At close: Aug 1, 2025, 4:30 PM BST
LON:ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.40 | 4.41 | 4.31 | 4.30 | 4.30 | -0.28% | 11,005 |
| Aug 6, 2025 | 4.46 | 4.47 | 4.27 | 4.32 | 4.32 | -3.36% | 10,393 |
| Aug 5, 2025 | 4.53 | 4.55 | 4.43 | 4.47 | 4.47 | 0.29% | 18,441 |
| Aug 4, 2025 | 4.47 | 4.48 | 4.38 | 4.45 | 4.45 | 1.81% | 11,932 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.35 | 4.37 | 4.37 | -4.00% | 31,175 |
| Jul 31, 2025 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | -2.94% | 25,086 |
| Jul 30, 2025 | 4.58 | 4.71 | 4.58 | 4.69 | 4.69 | 1.30% | 12,253 |
| Jul 29, 2025 | 4.85 | 4.86 | 4.62 | 4.63 | 4.63 | -3.62% | 19,049 |
| Jul 28, 2025 | 4.93 | 4.96 | 4.82 | 4.81 | 4.81 | 0.23% | 9,858 |
| Jul 25, 2025 | 4.84 | 4.90 | 4.78 | 4.80 | 4.80 | -1.96% | 9,479 |
| Jul 24, 2025 | 4.99 | 5.00 | 4.90 | 4.89 | 4.89 | -1.09% | 10,052 |
| Jul 23, 2025 | 4.92 | 4.96 | 4.88 | 4.95 | 4.95 | 3.58% | 9,120 |
| Jul 22, 2025 | 4.70 | 4.78 | 4.68 | 4.78 | 4.78 | -0.79% | 11,389 |
| Jul 21, 2025 | 4.71 | 4.89 | 4.68 | 4.81 | 4.81 | 2.58% | 19,904 |
| Jul 18, 2025 | 4.63 | 4.72 | 4.62 | 4.69 | 4.69 | 1.69% | 13,700 |
| Jul 17, 2025 | 4.70 | 4.70 | 4.62 | 4.61 | 4.61 | 0.30% | 5,102 |
| Jul 16, 2025 | 4.58 | 4.67 | 4.53 | 4.60 | 4.60 | -0.35% | 10,723 |
| Jul 15, 2025 | 4.71 | 4.78 | 4.60 | 4.62 | 4.62 | -2.96% | 6,984 |
| Jul 14, 2025 | 4.72 | 4.76 | 4.64 | 4.76 | 4.76 | -0.38% | 9,457 |
| Jul 11, 2025 | 4.89 | 4.89 | 4.78 | 4.78 | 4.78 | -2.53% | 28,615 |
| Jul 10, 2025 | 4.93 | 4.96 | 4.85 | 4.90 | 4.90 | 2.13% | 16,916 |
| Jul 9, 2025 | 4.72 | 4.86 | 4.69 | 4.80 | 4.80 | 3.21% | 26,702 |
| Jul 8, 2025 | 4.60 | 4.68 | 4.59 | 4.65 | 4.65 | 1.64% | 5,872 |
| Jul 7, 2025 | 4.74 | 4.75 | 4.58 | 4.57 | 4.57 | -2.68% | 14,618 |
| Jul 4, 2025 | 4.74 | 4.75 | 4.68 | 4.70 | 4.70 | -0.23% | 11,338 |
| Jul 3, 2025 | 4.75 | 4.81 | 4.71 | 4.71 | 4.71 | 0.49% | 28,015 |
| Jul 2, 2025 | 4.59 | 4.72 | 4.53 | 4.69 | 4.69 | 3.76% | 6,927 |
| Jul 1, 2025 | 4.57 | 4.57 | 4.45 | 4.52 | 4.52 | -1.83% | 13,571 |
| Jun 30, 2025 | 4.62 | 4.63 | 4.55 | 4.60 | 4.60 | 1.05% | 22,701 |
| Jun 27, 2025 | 4.60 | 4.62 | 4.54 | 4.55 | 4.55 | 0.73% | 11,167 |
| Jun 26, 2025 | 4.56 | 4.57 | 4.51 | 4.52 | 4.52 | 1.78% | 13,987 |
| Jun 25, 2025 | 4.54 | 4.55 | 4.44 | 4.44 | 4.44 | -1.31% | 10,628 |
| Jun 24, 2025 | 4.47 | 4.53 | 4.46 | 4.50 | 4.50 | 2.25% | 10,368 |
| Jun 23, 2025 | 4.46 | 4.46 | 4.38 | 4.40 | 4.40 | -0.83% | 8,752 |
| Jun 20, 2025 | 4.47 | 4.59 | 4.43 | 4.44 | 4.44 | 0.63% | 7,544 |
| Jun 19, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -3.16% | 5,491 |
| Jun 18, 2025 | 4.45 | 4.56 | 4.37 | 4.55 | 4.55 | 1.95% | 6,470 |
| Jun 17, 2025 | 4.45 | 4.49 | 4.43 | 4.47 | 4.47 | 0.93% | 14,540 |
| Jun 16, 2025 | 4.41 | 4.48 | 4.40 | 4.43 | 4.43 | 0.73% | 26,041 |
| Jun 13, 2025 | 4.31 | 4.38 | 4.27 | 4.39 | 4.39 | -0.77% | 22,382 |
| Jun 12, 2025 | 4.52 | 4.54 | 4.43 | 4.43 | 4.43 | -2.89% | 7,313 |
| Jun 11, 2025 | 4.54 | 4.60 | 4.50 | 4.56 | 4.56 | 0.09% | 15,857 |
| Jun 10, 2025 | 4.49 | 4.60 | 4.44 | 4.56 | 4.56 | 3.43% | 83,283 |
| Jun 9, 2025 | 4.41 | 4.48 | 4.34 | 4.41 | 4.41 | 1.36% | 41,059 |
| Jun 6, 2025 | 4.21 | 4.39 | 4.19 | 4.35 | 4.35 | 2.77% | 21,539 |
| Jun 5, 2025 | 4.22 | 4.24 | 4.16 | 4.23 | 4.23 | 0.12% | 2,963 |
| Jun 4, 2025 | 4.13 | 4.23 | 4.12 | 4.22 | 4.22 | 2.67% | 1,570 |
| Jun 3, 2025 | 4.06 | 4.12 | 4.02 | 4.11 | 4.11 | 1.28% | 1,188 |
| Jun 2, 2025 | 3.91 | 4.07 | 3.89 | 4.06 | 4.06 | 3.04% | 6,555 |
| May 30, 2025 | 3.96 | 3.96 | 3.95 | 3.94 | 3.94 | -0.83% | 67,407 |