Ark INNOVATION UCITS ETF (LON:ARKK)
London · Delayed Price · Currency is GBP · Price in USD 8.81
-0.43 (-4.66%)
At close: Oct 17, 2025
LON:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.74 | 8.99 | 8.61 | 8.81 | 8.81 | -4.65% | 128,314 |
| Oct 16, 2025 | 9.26 | 9.29 | 9.17 | 9.24 | 9.24 | 0.25% | 53,684 |
| Oct 15, 2025 | 9.04 | 9.26 | 8.99 | 9.22 | 9.22 | 4.44% | 125,371 |
| Oct 14, 2025 | 8.87 | 8.92 | 8.66 | 8.83 | 8.83 | -1.74% | 140,313 |
| Oct 13, 2025 | 9.13 | 9.19 | 8.92 | 8.99 | 8.99 | -0.19% | 98,705 |
| Oct 10, 2025 | 9.46 | 9.54 | 9.00 | 9.00 | 9.00 | -4.37% | 102,349 |
| Oct 9, 2025 | 9.51 | 9.51 | 9.36 | 9.41 | 9.41 | 0.48% | 64,719 |
| Oct 8, 2025 | 9.20 | 9.37 | 9.12 | 9.37 | 9.37 | 2.48% | 60,722 |
| Oct 7, 2025 | 9.32 | 9.36 | 9.14 | 9.14 | 9.14 | -1.52% | 63,932 |
| Oct 6, 2025 | 9.15 | 9.32 | 9.05 | 9.28 | 9.28 | 2.63% | 77,142 |
| Oct 3, 2025 | 9.07 | 9.13 | 8.98 | 9.04 | 9.04 | 0.65% | 123,386 |
| Oct 2, 2025 | 8.83 | 8.99 | 8.81 | 8.99 | 8.99 | 2.04% | 128,537 |
| Oct 1, 2025 | 8.55 | 8.81 | 8.51 | 8.81 | 8.81 | 3.47% | 74,047 |
| Sep 30, 2025 | 8.62 | 8.62 | 8.51 | 8.51 | 8.51 | 0.14% | 39,486 |
| Sep 29, 2025 | 8.41 | 8.55 | 8.41 | 8.50 | 8.50 | 2.77% | 50,935 |
| Sep 26, 2025 | 8.33 | 8.39 | 8.19 | 8.27 | 8.27 | -0.95% | 68,956 |
| Sep 25, 2025 | 8.50 | 8.51 | 8.17 | 8.35 | 8.35 | -2.77% | 160,284 |
| Sep 24, 2025 | 8.60 | 8.62 | 8.53 | 8.59 | 8.59 | -1.24% | 104,066 |
| Sep 23, 2025 | 8.69 | 8.71 | 8.63 | 8.70 | 8.70 | 1.19% | 54,501 |
| Sep 22, 2025 | 8.69 | 8.88 | 8.56 | 8.59 | 8.59 | -1.07% | 147,275 |
| Sep 19, 2025 | 8.60 | 8.97 | 8.55 | 8.69 | 8.69 | 0.57% | 171,275 |
| Sep 18, 2025 | 8.47 | 8.64 | 8.40 | 8.64 | 8.64 | 4.11% | 64,731 |
| Sep 17, 2025 | 8.37 | 8.37 | 8.08 | 8.30 | 8.30 | 0.62% | 36,675 |
| Sep 16, 2025 | 8.27 | 8.28 | 8.18 | 8.25 | 8.25 | 1.08% | 78,061 |
| Sep 15, 2025 | 8.14 | 8.24 | 8.13 | 8.16 | 8.16 | 1.14% | 95,809 |
| Sep 12, 2025 | 8.06 | 8.13 | 8.05 | 8.07 | 8.07 | 0.35% | 29,591 |
| Sep 11, 2025 | 7.86 | 8.08 | 7.86 | 8.04 | 8.04 | 1.04% | 25,434 |
| Sep 10, 2025 | 7.94 | 8.04 | 7.94 | 7.95 | 7.95 | 1.14% | 21,064 |
| Sep 9, 2025 | 7.96 | 7.96 | 7.84 | 7.86 | 7.86 | -0.52% | 59,118 |
| Sep 8, 2025 | 7.83 | 7.92 | 7.83 | 7.91 | 7.91 | 1.88% | 23,183 |
| Sep 5, 2025 | 7.77 | 7.86 | 7.62 | 7.76 | 7.76 | 0.77% | 183,337 |
| Sep 4, 2025 | 7.78 | 7.78 | 7.65 | 7.70 | 7.70 | -0.79% | 16,172 |
| Sep 3, 2025 | 7.63 | 7.82 | 7.63 | 7.76 | 7.76 | 1.98% | 36,081 |
| Sep 2, 2025 | 7.76 | 7.80 | 7.55 | 7.61 | 7.61 | -1.00% | 61,726 |
| Sep 1, 2025 | 7.79 | 7.80 | 7.69 | 7.69 | 7.69 | -0.85% | 24,925 |
| Aug 29, 2025 | 7.90 | 7.93 | 7.75 | 7.75 | 7.75 | -2.29% | 28,482 |
| Aug 28, 2025 | 7.84 | 8.01 | 7.84 | 7.94 | 7.94 | 1.08% | 14,596 |
| Aug 27, 2025 | 7.98 | 7.98 | 7.85 | 7.85 | 7.85 | -0.23% | 219,865 |
| Aug 26, 2025 | 7.85 | 7.87 | 7.80 | 7.87 | 7.87 | -1.22% | 67,985 |
| Aug 22, 2025 | 7.60 | 7.97 | 7.58 | 7.97 | 7.97 | 3.58% | 39,836 |
| Aug 21, 2025 | 7.64 | 7.69 | 7.54 | 7.69 | 7.69 | 2.17% | 26,520 |
| Aug 20, 2025 | 7.65 | 7.66 | 7.38 | 7.53 | 7.53 | -4.16% | 52,693 |
| Aug 19, 2025 | 7.98 | 7.99 | 7.74 | 7.85 | 7.85 | -2.18% | 35,768 |
| Aug 18, 2025 | 7.98 | 8.03 | 7.88 | 8.03 | 8.03 | 0.74% | 42,167 |
| Aug 15, 2025 | 8.07 | 8.07 | 7.89 | 7.97 | 7.97 | -0.38% | 128,546 |
| Aug 14, 2025 | 8.09 | 8.20 | 7.94 | 8.00 | 8.00 | -0.47% | 106,650 |
| Aug 13, 2025 | 7.97 | 8.08 | 7.95 | 8.04 | 8.04 | 0.93% | 200,010 |
| Aug 12, 2025 | 7.84 | 7.96 | 7.80 | 7.96 | 7.96 | 0.71% | 48,527 |
| Aug 11, 2025 | 7.89 | 7.95 | 7.80 | 7.91 | 7.91 | 2.44% | 40,887 |
| Aug 8, 2025 | 7.76 | 7.79 | 7.72 | 7.72 | 7.72 | -0.06% | 20,598 |