Ark Genomic Revolution UCITS ETF (LON:ARKG)
London · Delayed Price · Currency is GBP · Price in USD 9.79
-0.07 (-0.75%)
Sep 23, 2026, 12:54 PM GMT
LON:ARKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.93 | 9.93 | 9.79 | 9.83 | - | -0.28% | 15,243 |
| Sep 22, 2026 | 9.69 | 9.90 | 9.59 | 9.86 | 9.86 | 1.56% | 24,838 |
| Sep 21, 2026 | 9.77 | 9.77 | 9.60 | 9.71 | 9.71 | 2.27% | 26,201 |
| Sep 18, 2026 | 9.68 | 9.68 | 9.47 | 9.49 | 9.49 | -0.91% | 28,340 |
| Sep 17, 2026 | 8.94 | 9.64 | 8.94 | 9.58 | 9.58 | 7.11% | 16,858 |
| Sep 16, 2026 | 8.93 | 9.08 | 8.80 | 8.94 | 8.94 | 2.56% | 8,029 |
| Sep 15, 2026 | 8.58 | 8.74 | 8.58 | 8.72 | 8.72 | 3.12% | 22,557 |
| Sep 14, 2026 | 8.47 | 8.47 | 8.30 | 8.46 | 8.46 | -0.19% | 9,133 |
| Sep 11, 2026 | 8.53 | 8.57 | 8.40 | 8.47 | 8.47 | 0.90% | 22,682 |
| Sep 10, 2026 | 8.56 | 8.64 | 8.38 | 8.40 | 8.40 | -1.98% | 38,452 |
| Sep 9, 2026 | 8.69 | 8.80 | 8.57 | 8.57 | 8.57 | -1.28% | 16,096 |
| Sep 8, 2026 | 8.83 | 8.83 | 8.60 | 8.68 | 8.68 | 0.06% | 40,971 |
| Sep 7, 2026 | 8.67 | 8.81 | 8.67 | 8.67 | 8.67 | -0.66% | 3,729 |
| Sep 4, 2026 | 8.88 | 8.88 | 8.70 | 8.73 | 8.73 | 0.92% | 19,506 |
| Sep 3, 2026 | 8.84 | 8.85 | 8.65 | 8.65 | 8.65 | 1.28% | 11,052 |
| Sep 2, 2026 | 8.62 | 9.00 | 8.54 | 8.54 | 8.54 | -2.32% | 18,889 |
| Sep 1, 2026 | 8.79 | 8.85 | 8.71 | 8.75 | 8.75 | -3.66% | 30,394 |
| Aug 28, 2026 | 9.39 | 9.39 | 9.06 | 9.08 | 9.08 | -2.66% | 20,101 |
| Aug 27, 2026 | 9.30 | 9.36 | 9.23 | 9.33 | 9.33 | 2.87% | 29,945 |
| Aug 26, 2026 | 9.43 | 9.43 | 9.07 | 9.07 | 9.07 | -3.48% | 53,599 |
| Aug 25, 2026 | 9.04 | 9.38 | 8.89 | 9.39 | 9.39 | 5.60% | 30,886 |
| Aug 24, 2026 | 9.10 | 9.26 | 8.84 | 8.90 | 8.90 | -2.37% | 38,891 |
| Aug 21, 2026 | 8.98 | 9.16 | 8.87 | 9.11 | 9.11 | 0.26% | 33,469 |
| Aug 20, 2026 | 8.97 | 9.08 | 8.77 | 9.09 | 9.09 | 5.23% | 36,289 |
| Aug 19, 2026 | 8.02 | 8.82 | 8.02 | 8.64 | 8.64 | 7.75% | 170,655 |
| Aug 18, 2026 | 8.26 | 8.26 | 8.01 | 8.01 | 8.01 | -2.26% | 28,549 |
| Aug 17, 2026 | 8.13 | 8.21 | 8.09 | 8.20 | 8.20 | 2.36% | 18,988 |
| Aug 14, 2026 | 8.34 | 8.34 | 8.01 | 8.01 | 8.01 | -3.32% | 7,772 |
| Aug 13, 2026 | 8.29 | 8.44 | 8.28 | 8.29 | 8.29 | 0.38% | 29,612 |
| Aug 12, 2026 | 8.35 | 8.38 | 8.23 | 8.25 | 8.25 | -0.57% | 15,240 |
| Aug 11, 2026 | 8.33 | 8.34 | 8.20 | 8.30 | 8.30 | 1.05% | 18,507 |
| Aug 10, 2026 | 8.11 | 8.29 | 8.02 | 8.22 | 8.22 | 4.15% | 18,329 |
| Aug 7, 2026 | 7.69 | 7.91 | 7.62 | 7.89 | 7.89 | 3.13% | 9,776 |
| Aug 6, 2026 | 7.79 | 7.79 | 7.63 | 7.65 | 7.65 | -0.84% | 6,041 |
| Aug 5, 2026 | 7.69 | 7.76 | 7.62 | 7.71 | 7.71 | 2.87% | 68,990 |
| Aug 4, 2026 | 7.39 | 7.51 | 7.39 | 7.50 | 7.50 | 2.35% | 31,928 |
| Aug 3, 2026 | 7.18 | 7.40 | 7.06 | 7.33 | 7.33 | 3.22% | 35,637 |
| Jul 31, 2026 | 7.28 | 7.42 | 7.14 | 7.10 | 7.10 | 0.04% | 17,900 |
| Jul 30, 2026 | 6.93 | 7.15 | 6.93 | 7.09 | 7.09 | 2.50% | 19,304 |
| Jul 29, 2026 | 7.04 | 7.11 | 6.92 | 6.92 | 6.92 | -1.21% | 7,435 |
| Jul 28, 2026 | 7.09 | 7.09 | 6.85 | 7.01 | 7.01 | -0.88% | 16,872 |
| Jul 27, 2026 | 7.20 | 7.25 | 7.06 | 7.07 | 7.07 | -0.40% | 66,563 |
| Jul 24, 2026 | 7.31 | 7.31 | 7.07 | 7.10 | 7.10 | -1.87% | 29,890 |
| Jul 23, 2026 | 7.20 | 7.32 | 7.20 | 7.23 | 7.23 | -1.16% | 19,993 |
| Jul 22, 2026 | 7.37 | 7.37 | 7.24 | 7.32 | 7.32 | -0.39% | 32,375 |
| Jul 21, 2026 | 7.25 | 7.35 | 7.10 | 7.35 | 7.35 | 2.81% | 21,211 |
| Jul 20, 2026 | 7.37 | 7.52 | 7.15 | 7.15 | 7.15 | -2.31% | 36,963 |
| Jul 17, 2026 | 7.49 | 7.49 | 7.31 | 7.31 | 7.31 | -3.36% | 76,407 |
| Jul 16, 2026 | 7.83 | 7.83 | 7.59 | 7.57 | 7.57 | -0.49% | 5,983 |
| Jul 15, 2026 | 7.74 | 7.74 | 7.60 | 7.61 | 7.61 | -0.03% | 3,552 |