Ark Artificial Intelligence & Robotics UCITS ETF (LON:ARKI)
London · Delayed Price · Currency is GBP · Price in USD 10.46
+0.12 (1.12%)
At close: May 1, 2026
LON:ARKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.25 | 10.46 | 10.33 | 10.46 | 10.46 | 1.12% | 25,617 |
| Apr 30, 2026 | 10.06 | 10.33 | 10.06 | 10.34 | 10.34 | 2.21% | 9,923 |
| Apr 29, 2026 | 10.22 | 10.28 | 10.09 | 10.12 | 10.12 | -1.03% | 7,549 |
| Apr 28, 2026 | 10.41 | 10.45 | 10.21 | 10.23 | 10.23 | -1.36% | 22,537 |
| Apr 27, 2026 | 10.46 | 10.48 | 10.35 | 10.37 | 10.37 | -0.31% | 9,593 |
| Apr 24, 2026 | 10.38 | 10.48 | 10.37 | 10.40 | 10.40 | -0.06% | 10,324 |
| Apr 23, 2026 | 10.49 | 10.49 | 10.34 | 10.40 | 10.40 | -1.15% | 9,089 |
| Apr 22, 2026 | 10.50 | 10.53 | 10.46 | 10.53 | 10.53 | 1.01% | 4,434 |
| Apr 21, 2026 | 10.44 | 10.54 | 10.40 | 10.42 | 10.42 | 0.85% | 22,464 |
| Apr 20, 2026 | 10.30 | 10.38 | 10.24 | 10.33 | 10.33 | -0.88% | 17,662 |
| Apr 17, 2026 | 10.29 | 10.50 | 10.24 | 10.42 | 10.42 | 1.86% | 12,369 |
| Apr 16, 2026 | 10.19 | 10.24 | 10.09 | 10.23 | 10.23 | 2.07% | 8,008 |
| Apr 15, 2026 | 9.81 | 10.08 | 9.81 | 10.03 | 10.03 | 2.37% | 17,783 |
| Apr 14, 2026 | 9.64 | 9.82 | 9.64 | 9.79 | 9.79 | 2.71% | 25,088 |
| Apr 13, 2026 | 9.33 | 9.52 | 9.27 | 9.54 | 9.54 | 1.36% | 26,299 |
| Apr 10, 2026 | 9.35 | 9.42 | 9.33 | 9.41 | 9.41 | 1.18% | 13,853 |
| Apr 9, 2026 | 9.48 | 9.48 | 9.31 | 9.30 | 9.30 | -2.62% | 11,596 |
| Apr 8, 2026 | 9.64 | 9.74 | 9.48 | 9.55 | 9.55 | 4.74% | 16,584 |
| Apr 7, 2026 | 9.24 | 9.27 | 9.02 | 9.12 | 9.12 | -0.51% | 321,989 |
| 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 |