Ark INNOVATION UCITS ETF (LON:ARKK)
London · Delayed Price · Currency is GBP · Price in USD 7.78
+0.05 (0.67%)
Last updated: Aug 8, 2025
LON:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.71 | 7.81 | 7.69 | 7.73 | 7.73 | 0.49% | 84,428 |
| Aug 6, 2025 | 7.55 | 7.69 | 7.55 | 7.69 | 7.69 | 2.62% | 48,953 |
| Aug 5, 2025 | 7.72 | 7.80 | 7.49 | 7.49 | 7.49 | -1.10% | 80,759 |
| Aug 4, 2025 | 7.51 | 7.63 | 7.47 | 7.57 | 7.57 | 1.91% | 94,893 |
| Aug 1, 2025 | 7.74 | 7.74 | 7.22 | 7.43 | 7.43 | -6.46% | 205,723 |
| Jul 31, 2025 | 7.99 | 8.05 | 7.91 | 7.95 | 7.95 | 0.25% | 48,901 |
| Jul 30, 2025 | 7.80 | 7.95 | 7.80 | 7.93 | 7.93 | 1.89% | 45,372 |
| Jul 29, 2025 | 8.04 | 8.07 | 7.77 | 7.78 | 7.78 | -2.68% | 173,998 |
| Jul 28, 2025 | 8.09 | 8.15 | 7.99 | 7.99 | 7.99 | 0.47% | 88,595 |
| Jul 25, 2025 | 7.91 | 7.96 | 7.86 | 7.96 | 7.96 | 0.72% | 37,530 |
| Jul 24, 2025 | 8.01 | 8.10 | 7.89 | 7.90 | 7.90 | -0.83% | 141,319 |
| Jul 23, 2025 | 8.01 | 8.03 | 7.90 | 7.96 | 7.96 | 1.18% | 76,145 |
| Jul 22, 2025 | 7.99 | 8.01 | 7.67 | 7.87 | 7.87 | -3.38% | 146,179 |
| Jul 21, 2025 | 8.18 | 8.40 | 8.07 | 8.15 | 8.15 | 0.82% | 104,088 |
| Jul 18, 2025 | 7.98 | 8.15 | 7.94 | 8.08 | 8.08 | 2.64% | 173,126 |
| Jul 17, 2025 | 7.85 | 7.91 | 7.80 | 7.87 | 7.87 | 2.50% | 83,361 |
| Jul 16, 2025 | 7.51 | 7.72 | 7.51 | 7.68 | 7.68 | 0.92% | 77,794 |
| Jul 15, 2025 | 7.68 | 7.74 | 7.54 | 7.61 | 7.61 | 0.01% | 132,001 |
| Jul 14, 2025 | 7.52 | 7.64 | 7.47 | 7.61 | 7.61 | 0.78% | 71,607 |
| Jul 11, 2025 | 7.67 | 7.67 | 7.54 | 7.55 | 7.55 | -0.19% | 69,626 |
| Jul 10, 2025 | 7.54 | 7.61 | 7.41 | 7.56 | 7.56 | 0.83% | 80,224 |
| Jul 9, 2025 | 7.37 | 7.52 | 7.34 | 7.50 | 7.50 | 1.19% | 50,229 |
| Jul 8, 2025 | 7.36 | 7.41 | 7.32 | 7.41 | 7.41 | 2.09% | 47,421 |
| Jul 7, 2025 | 7.39 | 7.39 | 7.24 | 7.26 | 7.26 | -0.25% | 77,430 |
| Jul 4, 2025 | 7.36 | 7.39 | 7.28 | 7.28 | 7.28 | -1.26% | 36,317 |
| Jul 3, 2025 | 7.37 | 7.44 | 7.34 | 7.37 | 7.37 | 0.82% | 44,633 |
| Jul 2, 2025 | 7.23 | 7.34 | 7.10 | 7.31 | 7.31 | 2.41% | 57,431 |
| Jul 1, 2025 | 7.22 | 7.44 | 7.07 | 7.14 | 7.14 | -3.20% | 62,943 |
| Jun 30, 2025 | 7.35 | 7.55 | 7.23 | 7.38 | 7.38 | 2.09% | 98,098 |
| Jun 27, 2025 | 7.36 | 7.38 | 7.21 | 7.23 | 7.23 | -0.11% | 82,232 |
| Jun 26, 2025 | 7.23 | 7.29 | 7.17 | 7.23 | 7.23 | 1.36% | 70,407 |
| Jun 25, 2025 | 7.29 | 7.36 | 7.14 | 7.14 | 7.14 | -1.37% | 108,523 |
| Jun 24, 2025 | 7.21 | 7.24 | 7.09 | 7.24 | 7.24 | 3.36% | 84,783 |
| Jun 23, 2025 | 6.99 | 7.09 | 6.84 | 7.00 | 7.00 | 1.14% | 80,674 |
| Jun 20, 2025 | 6.90 | 7.07 | 6.86 | 6.92 | 6.92 | 2.11% | 58,845 |
| Jun 19, 2025 | 6.86 | 6.87 | 6.73 | 6.78 | 6.78 | 0.03% | 52,768 |
| Jun 18, 2025 | 6.67 | 6.78 | 6.57 | 6.78 | 6.78 | 1.59% | 32,717 |
| Jun 17, 2025 | 6.70 | 6.74 | 6.66 | 6.67 | 6.67 | -0.12% | 71,493 |
| Jun 16, 2025 | 6.50 | 6.73 | 6.49 | 6.68 | 6.68 | 4.31% | 58,021 |
| Jun 13, 2025 | 6.39 | 6.70 | 6.24 | 6.40 | 6.40 | -1.28% | 322,326 |
| Jun 12, 2025 | 6.58 | 6.58 | 6.47 | 6.49 | 6.49 | -1.05% | 66,512 |
| Jun 11, 2025 | 6.54 | 6.67 | 6.52 | 6.56 | 6.56 | 0.55% | 66,382 |
| Jun 10, 2025 | 6.50 | 6.57 | 6.46 | 6.52 | 6.52 | 2.10% | 195,751 |
| Jun 9, 2025 | 6.44 | 6.53 | 6.35 | 6.39 | 6.39 | 0.98% | 133,977 |
| Jun 6, 2025 | 6.01 | 6.36 | 5.94 | 6.32 | 6.32 | 3.98% | 94,824 |
| Jun 5, 2025 | 6.01 | 6.22 | 5.94 | 6.08 | 6.08 | 1.30% | 20,517 |
| Jun 4, 2025 | 6.05 | 6.05 | 5.99 | 6.00 | 6.00 | 0.30% | 5,163 |
| Jun 3, 2025 | 5.83 | 6.05 | 5.83 | 5.99 | 5.99 | 2.10% | 4,025 |
| Jun 2, 2025 | 5.81 | 5.87 | 5.75 | 5.86 | 5.86 | 0.67% | 3,412 |
| May 30, 2025 | 5.87 | 5.87 | 5.75 | 5.82 | 5.82 | -1.07% | 4,452 |