Ark Artificial Intelligence & Robotics UCITS ETF (LON:ARKI)
London · Delayed Price · Currency is GBP · Price in USD 9.21
+0.44 (4.96%)
At close: Apr 1, 2026
LON:ARKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.95 | 9.21 | 8.85 | 9.16 | 9.16 | -0.48% | 26,495 |
| Apr 1, 2026 | 9.21 | 9.23 | 9.09 | 9.21 | 9.21 | 4.96% | 28,596 |
| Mar 31, 2026 | 8.67 | 8.82 | 8.61 | 8.77 | 8.77 | 0.93% | 38,994 |
| Mar 30, 2026 | 8.86 | 8.86 | 8.62 | 8.69 | 8.69 | -1.44% | 44,883 |
| Mar 27, 2026 | 9.08 | 9.14 | 8.78 | 8.82 | 8.82 | -3.79% | 38,174 |
| Mar 26, 2026 | 9.41 | 9.41 | 9.16 | 9.17 | 9.16 | -2.91% | 20,509 |
| Mar 25, 2026 | 9.44 | 9.53 | 9.41 | 9.44 | 9.44 | 1.35% | 5,713 |
| Mar 24, 2026 | 9.48 | 9.48 | 9.25 | 9.31 | 9.31 | -0.52% | 28,969 |
| Mar 23, 2026 | 9.08 | 9.55 | 9.00 | 9.36 | 9.36 | 0.15% | 82,133 |
| Mar 20, 2026 | 9.52 | 9.54 | 9.32 | 9.35 | 9.35 | -1.22% | 9,247 |
| Mar 19, 2026 | 9.62 | 9.62 | 9.39 | 9.46 | 9.46 | -2.02% | 30,831 |
| Mar 18, 2026 | 9.88 | 9.88 | 9.65 | 9.66 | 9.66 | -0.12% | 10,559 |
| Mar 17, 2026 | 9.64 | 9.74 | 9.55 | 9.67 | 9.67 | 1.22% | 19,731 |
| Mar 16, 2026 | 9.47 | 9.64 | 9.47 | 9.55 | 9.55 | 1.02% | 25,950 |
| Mar 13, 2026 | 9.57 | 9.66 | 9.45 | 9.46 | 9.46 | -1.56% | 27,941 |
| Mar 12, 2026 | 9.64 | 9.75 | 9.53 | 9.61 | 9.61 | -2.07% | 12,628 |
| Mar 11, 2026 | 9.73 | 9.86 | 9.66 | 9.81 | 9.81 | -0.05% | 28,650 |
| Mar 10, 2026 | 9.88 | 9.90 | 9.80 | 9.82 | 9.82 | 1.71% | 22,625 |
| Mar 9, 2026 | 9.36 | 9.63 | 9.36 | 9.65 | 9.65 | -0.46% | 16,872 |
| Mar 6, 2026 | 9.87 | 9.87 | 9.66 | 9.70 | 9.70 | 0.02% | 19,624 |
| Mar 5, 2026 | 9.71 | 9.91 | 9.69 | 9.69 | 9.69 | -1.12% | 55,937 |
| Mar 4, 2026 | 9.54 | 9.86 | 9.54 | 9.80 | 9.80 | 2.53% | 36,209 |
| Mar 3, 2026 | 9.62 | 9.62 | 9.36 | 9.56 | 9.56 | -1.06% | 19,356 |
| Mar 2, 2026 | 9.65 | 9.81 | 9.55 | 9.66 | 9.66 | -0.46% | 81,557 |
| Feb 27, 2026 | 9.94 | 9.96 | 9.70 | 9.71 | 9.71 | -2.55% | 30,356 |
| Feb 26, 2026 | 10.00 | 10.02 | 9.82 | 9.96 | 9.96 | 0.06% | 38,158 |
| Feb 25, 2026 | 9.76 | 10.03 | 9.76 | 9.96 | 9.96 | 1.88% | 15,499 |
| Feb 24, 2026 | 9.64 | 9.78 | 9.57 | 9.77 | 9.77 | 1.43% | 26,064 |
| Feb 23, 2026 | 9.80 | 9.83 | 9.59 | 9.64 | 9.64 | -3.54% | 67,546 |
| Feb 20, 2026 | 10.07 | 10.08 | 9.93 | 9.99 | 9.99 | 0.04% | 55,440 |
| Feb 19, 2026 | 9.95 | 10.01 | 9.81 | 9.99 | 9.99 | 0.09% | 48,176 |
| Feb 18, 2026 | 9.77 | 9.98 | 9.72 | 9.98 | 9.98 | 2.11% | 93,688 |
| Feb 17, 2026 | 9.60 | 9.77 | 9.53 | 9.77 | 9.77 | 0.66% | 17,650 |
| Feb 16, 2026 | 9.83 | 9.83 | 9.68 | 9.71 | 9.71 | -0.57% | 79,568 |
| Feb 13, 2026 | 9.73 | 9.83 | 9.58 | 9.76 | 9.76 | 1.60% | 30,346 |
| Feb 12, 2026 | 10.06 | 10.09 | 9.62 | 9.61 | 9.61 | -3.17% | 46,147 |
| Feb 11, 2026 | 10.18 | 10.24 | 9.83 | 9.92 | 9.92 | -2.91% | 11,526 |
| Feb 10, 2026 | 10.25 | 10.25 | 10.14 | 10.22 | 10.22 | 1.19% | 19,721 |
| Feb 9, 2026 | 9.92 | 10.12 | 9.77 | 10.10 | 10.10 | 3.50% | 25,949 |
| Feb 6, 2026 | 9.30 | 9.76 | 9.24 | 9.76 | 9.76 | 3.00% | 34,178 |
| Feb 5, 2026 | 9.67 | 9.73 | 9.29 | 9.47 | 9.47 | -2.14% | 65,436 |
| Feb 4, 2026 | 10.10 | 10.16 | 9.66 | 9.68 | 9.68 | -4.05% | 23,184 |
| Feb 3, 2026 | 10.32 | 10.45 | 10.07 | 10.09 | 10.09 | -0.94% | 105,209 |
| Feb 2, 2026 | 9.97 | 10.20 | 9.91 | 10.19 | 10.19 | -1.68% | 38,615 |
| Jan 30, 2026 | 10.29 | 10.48 | 10.29 | 10.36 | 10.36 | -0.27% | 34,609 |
| Jan 29, 2026 | 10.77 | 10.78 | 10.30 | 10.39 | 10.39 | -2.97% | 42,585 |
| Jan 28, 2026 | 10.90 | 10.90 | 10.71 | 10.71 | 10.71 | -0.37% | 320,638 |
| Jan 27, 2026 | 10.67 | 10.77 | 10.67 | 10.75 | 10.75 | 0.71% | 9,729 |
| Jan 26, 2026 | 10.66 | 10.69 | 10.59 | 10.67 | 10.67 | -0.85% | 12,919 |
| Jan 23, 2026 | 10.77 | 10.80 | 10.54 | 10.76 | 10.76 | 1.09% | 23,097 |