Ark INNOVATION UCITS ETF (LON:ARKK)
London · Delayed Price · Currency is GBP · Price in USD 8.23
-0.22 (-2.63%)
Last updated: May 15, 2026, 1:54 PM GMT
LON:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.41 | 8.50 | 8.36 | 8.45 | 8.45 | 0.44% | 24,957 |
| May 13, 2026 | 8.42 | 8.56 | 8.31 | 8.41 | 8.41 | 1.71% | 17,691 |
| May 12, 2026 | 8.58 | 8.62 | 8.27 | 8.27 | 8.27 | -3.64% | 34,404 |
| May 11, 2026 | 8.54 | 8.65 | 8.48 | 8.58 | 8.58 | 1.90% | 50,319 |
| May 8, 2026 | 8.48 | 8.49 | 8.42 | 8.42 | 8.42 | -0.93% | 14,755 |
| May 7, 2026 | 8.58 | 8.64 | 8.50 | 8.50 | 8.50 | 0.72% | 17,674 |
| May 6, 2026 | 8.31 | 8.51 | 8.31 | 8.44 | 8.44 | 1.56% | 79,358 |
| May 5, 2026 | 8.36 | 8.49 | 8.30 | 8.31 | 8.31 | 0.51% | 32,559 |
| May 1, 2026 | 8.16 | 8.27 | 8.13 | 8.27 | 8.27 | 2.11% | 9,265 |
| Apr 30, 2026 | 7.91 | 8.13 | 7.89 | 8.10 | 8.10 | 2.35% | 8,498 |
| Apr 29, 2026 | 8.08 | 8.11 | 7.87 | 7.91 | 7.91 | -1.58% | 71,932 |
| Apr 28, 2026 | 8.20 | 8.22 | 8.04 | 8.04 | 8.04 | -1.57% | 20,473 |
| Apr 27, 2026 | 8.25 | 8.32 | 8.16 | 8.17 | 8.17 | -0.83% | 14,812 |
| Apr 24, 2026 | 8.28 | 8.36 | 8.19 | 8.23 | 8.23 | -1.58% | 73,627 |
| Apr 23, 2026 | 8.43 | 8.43 | 8.25 | 8.37 | 8.36 | -1.10% | 12,003 |
| Apr 22, 2026 | 8.41 | 8.51 | 8.39 | 8.46 | 8.46 | 0.91% | 3,629 |
| Apr 21, 2026 | 8.54 | 8.57 | 8.38 | 8.38 | 8.38 | 0.40% | 11,242 |
| Apr 20, 2026 | 8.33 | 8.48 | 8.31 | 8.35 | 8.35 | -1.25% | 30,803 |
| Apr 17, 2026 | 8.28 | 8.60 | 8.27 | 8.46 | 8.46 | 2.21% | 44,163 |
| Apr 16, 2026 | 8.32 | 8.36 | 8.10 | 8.27 | 8.27 | 1.17% | 34,089 |
| Apr 15, 2026 | 8.00 | 8.22 | 7.99 | 8.18 | 8.18 | 2.15% | 48,959 |
| Apr 14, 2026 | 7.75 | 8.01 | 7.73 | 8.00 | 8.00 | 6.06% | 42,300 |
| Apr 13, 2026 | 7.28 | 7.60 | 7.28 | 7.55 | 7.55 | 1.99% | 31,962 |
| Apr 10, 2026 | 7.36 | 7.42 | 7.34 | 7.40 | 7.40 | 0.82% | 12,758 |
| Apr 9, 2026 | 7.47 | 7.48 | 7.33 | 7.34 | 7.34 | -2.54% | 4,227 |
| Apr 8, 2026 | 7.67 | 7.74 | 7.49 | 7.53 | 7.53 | 5.34% | 30,000 |
| Apr 7, 2026 | 7.23 | 7.31 | 7.10 | 7.15 | 7.15 | -1.42% | 36,687 |
| Apr 2, 2026 | 7.09 | 7.25 | 6.99 | 7.25 | 7.25 | -0.97% | 24,980 |
| 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 |