Ark Artificial Intelligence & Robotics UCITS ETF (LON:ARKI)
London · Delayed Price · Currency is GBP · Price in USD 9.53
-0.14 (-1.43%)
At close: Aug 18, 2025, 4:30 PM BST
LON:ARKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.61 | 9.61 | 9.53 | 9.54 | - | -1.38% | 24,837 |
| Aug 15, 2025 | 9.77 | 9.77 | 9.54 | 9.67 | 9.67 | -0.14% | 69,624 |
| Aug 14, 2025 | 9.77 | 9.80 | 9.63 | 9.69 | 9.69 | -0.60% | 182,290 |
| Aug 13, 2025 | 9.82 | 9.87 | 9.70 | 9.74 | 9.74 | 0.61% | 43,242 |
| Aug 12, 2025 | 9.66 | 9.69 | 9.53 | 9.69 | 9.69 | 0.25% | 18,208 |
| Aug 11, 2025 | 9.67 | 9.70 | 9.58 | 9.66 | 9.66 | 0.77% | 48,444 |
| Aug 8, 2025 | 9.58 | 9.66 | 9.54 | 9.59 | 9.59 | 0.66% | 114,055 |
| Aug 7, 2025 | 9.56 | 9.62 | 9.56 | 9.52 | 9.52 | 0.28% | 56,576 |
| Aug 6, 2025 | 9.50 | 9.53 | 9.44 | 9.50 | 9.50 | 1.24% | 32,369 |
| Aug 5, 2025 | 9.57 | 9.58 | 9.39 | 9.38 | 9.38 | 0.01% | 46,951 |
| Aug 4, 2025 | 9.23 | 9.41 | 9.15 | 9.38 | 9.38 | 3.01% | 39,358 |
| Aug 1, 2025 | 9.38 | 9.39 | 8.97 | 9.11 | 9.11 | -3.78% | 48,303 |
| Jul 31, 2025 | 9.50 | 9.57 | 9.46 | 9.46 | 9.46 | 1.19% | 54,652 |
| Jul 30, 2025 | 9.30 | 9.40 | 9.24 | 9.35 | 9.35 | 0.62% | 162,370 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.24 | 9.30 | 9.30 | -0.91% | 63,872 |
| Jul 28, 2025 | 9.56 | 9.56 | 9.37 | 9.38 | 9.38 | 0.05% | 41,960 |
| Jul 25, 2025 | 9.39 | 9.39 | 9.28 | 9.38 | 9.38 | 0.69% | 58,297 |
| Jul 24, 2025 | 9.47 | 9.47 | 9.30 | 9.31 | 9.31 | -0.18% | 52,160 |
| Jul 23, 2025 | 9.39 | 9.40 | 9.28 | 9.33 | 9.33 | 0.63% | 56,415 |
| Jul 22, 2025 | 9.44 | 9.46 | 9.14 | 9.27 | 9.27 | -3.84% | 95,216 |
| Jul 21, 2025 | 9.55 | 9.70 | 9.52 | 9.64 | 9.64 | 1.72% | 166,944 |
| Jul 18, 2025 | 9.55 | 9.55 | 9.40 | 9.48 | 9.48 | 0.37% | 114,911 |
| Jul 17, 2025 | 9.36 | 9.45 | 9.24 | 9.44 | 9.44 | 3.92% | 39,952 |
| Jul 16, 2025 | 9.02 | 9.13 | 8.94 | 9.09 | 9.09 | 0.80% | 23,543 |
| Jul 15, 2025 | 9.00 | 9.03 | 8.96 | 9.01 | 9.01 | 1.58% | 25,504 |
| Jul 14, 2025 | 8.79 | 8.89 | 8.66 | 8.87 | 8.87 | 1.04% | 17,875 |
| Jul 11, 2025 | 8.83 | 8.85 | 8.71 | 8.78 | 8.78 | 0.24% | 30,136 |
| Jul 10, 2025 | 8.82 | 8.82 | 8.70 | 8.76 | 8.76 | 0.54% | 16,901 |
| Jul 9, 2025 | 8.72 | 8.76 | 8.68 | 8.72 | 8.72 | 0.83% | 19,340 |
| Jul 8, 2025 | 8.71 | 8.77 | 8.66 | 8.64 | 8.64 | -0.77% | 11,681 |
| Jul 7, 2025 | 8.69 | 8.71 | 8.60 | 8.71 | 8.71 | 0.38% | 14,473 |
| Jul 4, 2025 | 8.72 | 8.75 | 8.66 | 8.68 | 8.68 | -0.30% | 12,253 |
| Jul 3, 2025 | 8.63 | 8.70 | 8.60 | 8.70 | 8.70 | 2.04% | 21,803 |
| Jul 2, 2025 | 8.52 | 8.58 | 8.41 | 8.53 | 8.53 | 0.82% | 51,514 |
| Jul 1, 2025 | 8.72 | 8.72 | 8.46 | 8.46 | 8.46 | -3.09% | 16,412 |
| Jun 30, 2025 | 8.80 | 8.80 | 8.71 | 8.73 | 8.73 | 0.51% | 57,931 |
| Jun 27, 2025 | 8.71 | 8.73 | 8.63 | 8.69 | 8.69 | 1.21% | 18,649 |
| Jun 26, 2025 | 8.56 | 8.60 | 8.49 | 8.58 | 8.58 | 0.95% | 19,132 |
| Jun 25, 2025 | 8.52 | 8.63 | 8.49 | 8.50 | 8.50 | 0.14% | 32,369 |
| Jun 24, 2025 | 8.57 | 8.57 | 8.43 | 8.49 | 8.49 | 1.60% | 6,581 |
| Jun 23, 2025 | 8.28 | 8.40 | 8.20 | 8.36 | 8.36 | 1.32% | 25,056 |
| Jun 20, 2025 | 8.31 | 8.36 | 8.20 | 8.25 | 8.25 | 1.09% | 9,096 |
| Jun 19, 2025 | 8.29 | 8.29 | 8.13 | 8.16 | 8.16 | -1.64% | 7,918 |
| Jun 18, 2025 | 8.27 | 8.31 | 8.24 | 8.29 | 8.29 | 0.67% | 17,216 |
| Jun 17, 2025 | 8.28 | 8.30 | 8.15 | 8.24 | 8.24 | -0.37% | 31,858 |
| Jun 16, 2025 | 8.11 | 8.29 | 8.11 | 8.27 | 8.27 | 1.68% | 37,097 |
| Jun 13, 2025 | 8.08 | 8.14 | 8.00 | 8.13 | 8.13 | -0.83% | 51,333 |
| Jun 12, 2025 | 8.24 | 8.30 | 8.20 | 8.20 | 8.20 | -1.71% | 22,189 |
| Jun 11, 2025 | 8.21 | 8.38 | 8.21 | 8.34 | 8.34 | 2.49% | 25,505 |
| Jun 10, 2025 | 8.23 | 8.29 | 8.14 | 8.14 | 8.14 | -0.26% | 99,728 |