Ark INNOVATION UCITS ETF (LON:ARKK)
London · Delayed Price · Currency is GBP · Price in USD 7.02
-0.30 (-4.11%)
Last updated: Apr 2, 2026, 1:46 PM GMT
LON:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.23 | 7.36 | 7.22 | 7.32 | 7.32 | 5.41% | 27,890 |
| Mar 31, 2026 | 6.85 | 6.97 | 6.74 | 6.95 | 6.95 | 1.86% | 43,486 |
| Mar 30, 2026 | 6.79 | 6.93 | 6.78 | 6.82 | 6.82 | -0.84% | 39,894 |
| Mar 27, 2026 | 7.11 | 7.16 | 6.86 | 6.88 | 6.88 | -4.49% | 65,077 |
| Mar 26, 2026 | 7.33 | 7.38 | 7.20 | 7.20 | 7.20 | -2.95% | 33,415 |
| Mar 25, 2026 | 7.46 | 7.57 | 7.33 | 7.42 | 7.42 | 2.04% | 17,369 |
| Mar 24, 2026 | 7.43 | 7.54 | 7.24 | 7.27 | 7.27 | -1.88% | 66,027 |
| Mar 23, 2026 | 7.13 | 7.57 | 7.11 | 7.41 | 7.41 | 0.03% | 69,091 |
| Mar 20, 2026 | 7.54 | 7.54 | 7.34 | 7.41 | 7.41 | -0.03% | 9,637 |
| Mar 19, 2026 | 7.56 | 7.56 | 7.33 | 7.41 | 7.41 | -2.17% | 18,735 |
| Mar 18, 2026 | 7.70 | 7.80 | 7.58 | 7.58 | 7.58 | -0.92% | 11,606 |
| Mar 17, 2026 | 7.61 | 7.70 | 7.56 | 7.65 | 7.65 | 1.70% | 12,231 |
| Mar 16, 2026 | 7.51 | 7.62 | 7.46 | 7.52 | 7.52 | 1.36% | 11,393 |
| Mar 13, 2026 | 7.45 | 7.58 | 7.42 | 7.42 | 7.42 | -1.00% | 22,509 |
| Mar 12, 2026 | 7.69 | 7.69 | 7.47 | 7.49 | 7.49 | -2.63% | 42,835 |
| Mar 11, 2026 | 7.75 | 7.77 | 7.66 | 7.69 | 7.69 | -1.65% | 46,067 |
| Mar 10, 2026 | 7.85 | 7.92 | 7.76 | 7.82 | 7.82 | 2.01% | 12,436 |
| Mar 9, 2026 | 7.44 | 7.68 | 7.43 | 7.67 | 7.67 | -0.03% | 156,213 |
| Mar 6, 2026 | 7.78 | 7.90 | 7.56 | 7.67 | 7.67 | -1.67% | 11,890 |
| Mar 5, 2026 | 7.95 | 7.95 | 7.81 | 7.80 | 7.80 | -1.10% | 28,486 |
| Mar 4, 2026 | 7.68 | 7.94 | 7.55 | 7.89 | 7.89 | 4.57% | 142,550 |
| Mar 3, 2026 | 7.60 | 7.66 | 7.40 | 7.54 | 7.54 | -1.90% | 62,199 |
| Mar 2, 2026 | 7.55 | 7.77 | 7.44 | 7.69 | 7.69 | 0.20% | 130,815 |
| Feb 27, 2026 | 7.93 | 7.93 | 7.67 | 7.67 | 7.67 | -1.36% | 36,686 |
| Feb 26, 2026 | 7.76 | 7.78 | 7.65 | 7.78 | 7.78 | 0.28% | 21,030 |
| Feb 25, 2026 | 7.65 | 7.80 | 7.60 | 7.76 | 7.76 | 3.72% | 32,675 |
| Feb 24, 2026 | 7.37 | 7.52 | 7.37 | 7.48 | 7.48 | 2.51% | 47,505 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -3.67% | 35,505 |
| Feb 20, 2026 | 7.66 | 7.69 | 7.55 | 7.57 | 7.57 | 0.05% | 29,122 |
| Feb 19, 2026 | 7.60 | 7.60 | 7.48 | 7.57 | 7.57 | -0.34% | 39,122 |
| Feb 18, 2026 | 7.45 | 7.66 | 7.41 | 7.60 | 7.60 | 2.36% | 28,758 |
| Feb 17, 2026 | 7.38 | 7.43 | 7.23 | 7.42 | 7.42 | 0.41% | 40,520 |
| Feb 16, 2026 | 7.46 | 7.46 | 7.37 | 7.39 | 7.39 | -0.59% | 23,199 |
| Feb 13, 2026 | 7.27 | 7.51 | 7.22 | 7.44 | 7.44 | 4.15% | 50,900 |
| Feb 12, 2026 | 7.52 | 7.56 | 7.14 | 7.14 | 7.14 | -3.23% | 15,521 |
| Feb 11, 2026 | 7.63 | 7.70 | 7.36 | 7.38 | 7.38 | -4.63% | 32,010 |
| Feb 10, 2026 | 7.66 | 7.75 | 7.63 | 7.74 | 7.74 | 1.62% | 40,754 |
| Feb 9, 2026 | 7.48 | 7.63 | 7.40 | 7.61 | 7.61 | 3.19% | 44,923 |
| Feb 6, 2026 | 7.10 | 7.39 | 7.02 | 7.38 | 7.38 | 2.64% | 53,313 |
| Feb 5, 2026 | 7.45 | 7.46 | 7.08 | 7.19 | 7.19 | -3.56% | 172,552 |
| Feb 4, 2026 | 7.77 | 7.80 | 7.40 | 7.45 | 7.45 | -4.50% | 34,977 |
| Feb 3, 2026 | 8.06 | 8.06 | 7.80 | 7.80 | 7.80 | -1.79% | 26,723 |
| Feb 2, 2026 | 7.64 | 7.97 | 7.64 | 7.95 | 7.94 | -0.97% | 54,251 |
| Jan 30, 2026 | 8.10 | 8.20 | 8.02 | 8.02 | 8.02 | -0.75% | 80,223 |
| Jan 29, 2026 | 8.39 | 8.45 | 8.08 | 8.08 | 8.08 | -3.84% | 45,545 |
| Jan 28, 2026 | 8.51 | 8.55 | 8.39 | 8.41 | 8.41 | -1.04% | 36,506 |
| Jan 27, 2026 | 8.56 | 8.56 | 8.47 | 8.50 | 8.50 | -0.63% | 8,530 |
| Jan 26, 2026 | 8.47 | 8.55 | 8.46 | 8.55 | 8.55 | -0.16% | 54,499 |
| Jan 23, 2026 | 8.73 | 8.75 | 8.56 | 8.56 | 8.56 | -1.11% | 31,321 |
| Jan 22, 2026 | 8.55 | 8.69 | 8.53 | 8.66 | 8.66 | 2.78% | 39,615 |