Ark Genomic Revolution UCITS ETF (LON:ARKG)
London · Delayed Price · Currency is GBP · Price in USD 5.79
-0.32 (-5.28%)
At close: Oct 17, 2025
LON:ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.89 | 5.97 | 5.70 | 5.79 | 5.79 | -5.28% | 162,991 |
| Oct 16, 2025 | 6.07 | 6.18 | 6.04 | 6.11 | 6.11 | 2.67% | 34,865 |
| Oct 15, 2025 | 5.79 | 6.02 | 5.76 | 5.95 | 5.95 | 6.63% | 34,244 |
| Oct 14, 2025 | 5.57 | 5.59 | 5.44 | 5.58 | 5.58 | -1.71% | 73,303 |
| Oct 13, 2025 | 5.77 | 5.80 | 5.63 | 5.68 | 5.68 | -1.22% | 62,254 |
| Oct 10, 2025 | 5.93 | 6.05 | 5.66 | 5.75 | 5.75 | -3.56% | 79,797 |
| Oct 9, 2025 | 6.01 | 6.02 | 5.90 | 5.96 | 5.96 | 0.42% | 375,353 |
| Oct 8, 2025 | 5.58 | 5.96 | 5.58 | 5.94 | 5.94 | 6.95% | 30,610 |
| Oct 7, 2025 | 5.69 | 5.71 | 5.55 | 5.55 | 5.55 | -2.89% | 30,052 |
| Oct 6, 2025 | 5.68 | 5.74 | 5.63 | 5.72 | 5.72 | 2.35% | 62,367 |
| Oct 3, 2025 | 5.59 | 5.68 | 5.57 | 5.59 | 5.59 | 2.82% | 20,459 |
| Oct 2, 2025 | 5.44 | 5.48 | 5.40 | 5.43 | 5.43 | 1.27% | 32,651 |
| Oct 1, 2025 | 5.18 | 5.36 | 5.12 | 5.36 | 5.36 | 5.74% | 6,964 |
| Sep 30, 2025 | 5.12 | 5.12 | 5.08 | 5.07 | 5.07 | 0.69% | 3,618 |
| Sep 29, 2025 | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | 1.25% | 11,448 |
| Sep 26, 2025 | 4.96 | 5.01 | 4.96 | 4.98 | 4.98 | -0.06% | 56,974 |
| Sep 25, 2025 | 5.09 | 5.09 | 4.94 | 4.98 | 4.98 | -2.89% | 12,369 |
| Sep 24, 2025 | 5.19 | 5.22 | 5.08 | 5.13 | 5.13 | -2.16% | 10,781 |
| Sep 23, 2025 | 5.24 | 5.25 | 5.17 | 5.24 | 5.24 | 0.27% | 21,127 |
| Sep 22, 2025 | 5.19 | 5.24 | 5.10 | 5.23 | 5.23 | 0.99% | 41,696 |
| Sep 19, 2025 | 5.13 | 5.22 | 5.13 | 5.18 | 5.18 | 1.67% | 28,282 |
| Sep 18, 2025 | 4.95 | 5.11 | 4.95 | 5.09 | 5.09 | 2.52% | 12,100 |
| Sep 17, 2025 | 4.95 | 4.97 | 4.93 | 4.97 | 4.97 | 2.50% | 11,701 |
| Sep 16, 2025 | 4.85 | 4.85 | 4.77 | 4.84 | 4.84 | 2.15% | 52,513 |
| Sep 15, 2025 | 4.78 | 4.83 | 4.74 | 4.74 | 4.74 | -0.82% | 251,565 |
| Sep 12, 2025 | 4.88 | 4.89 | 4.79 | 4.78 | 4.78 | -1.30% | 10,602 |
| Sep 11, 2025 | 4.61 | 4.87 | 4.61 | 4.84 | 4.84 | 2.78% | 81,830 |
| Sep 10, 2025 | 4.80 | 4.80 | 4.70 | 4.71 | 4.71 | 0.58% | 8,002 |
| Sep 9, 2025 | 4.78 | 4.78 | 4.67 | 4.69 | 4.69 | -1.58% | 21,309 |
| Sep 8, 2025 | 4.75 | 4.79 | 4.74 | 4.76 | 4.76 | 1.71% | 3,962 |
| Sep 5, 2025 | 4.65 | 4.65 | 4.63 | 4.68 | 4.68 | 3.31% | 14,476 |
| Sep 4, 2025 | 4.60 | 4.64 | 4.53 | 4.53 | 4.53 | -2.24% | 35,982 |
| Sep 3, 2025 | 4.62 | 4.70 | 4.58 | 4.64 | 4.64 | 1.42% | 13,586 |
| Sep 2, 2025 | 4.62 | 4.66 | 4.50 | 4.57 | 4.57 | -0.17% | 57,906 |
| Sep 1, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | 0.20% | 2,557 |
| Aug 29, 2025 | 4.61 | 4.62 | 4.56 | 4.57 | 4.57 | -0.59% | 3,678 |
| Aug 28, 2025 | 4.64 | 4.65 | 4.61 | 4.60 | 4.60 | -0.22% | 1,482 |
| Aug 27, 2025 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -0.15% | 3,321 |
| Aug 26, 2025 | 4.62 | 4.63 | 4.59 | 4.61 | 4.61 | -3.45% | 50,830 |
| Aug 22, 2025 | 4.51 | 4.78 | 4.51 | 4.78 | 4.78 | 4.67% | 308,543 |
| Aug 21, 2025 | 4.48 | 4.57 | 4.46 | 4.57 | 4.57 | 3.61% | 2,744 |
| Aug 20, 2025 | 4.48 | 4.50 | 4.37 | 4.41 | 4.41 | -3.50% | 5,150 |
| Aug 19, 2025 | 4.69 | 4.69 | 4.55 | 4.57 | 4.57 | -3.45% | 42,394 |
| Aug 18, 2025 | 4.75 | 4.75 | 4.66 | 4.73 | 4.73 | -0.46% | 16,046 |
| Aug 15, 2025 | 4.71 | 4.75 | 4.69 | 4.75 | 4.75 | 2.35% | 27,334 |
| Aug 14, 2025 | 4.71 | 4.71 | 4.65 | 4.64 | 4.64 | -1.19% | 13,479 |
| Aug 13, 2025 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | 5.74% | 8,110 |
| Aug 12, 2025 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 1.79% | 8,046 |
| Aug 11, 2025 | 4.41 | 4.43 | 4.37 | 4.37 | 4.37 | -0.09% | 27,558 |
| Aug 8, 2025 | 4.45 | 4.48 | 4.37 | 4.37 | 4.37 | 1.53% | 5,883 |