Ark INNOVATION UCITS ETF (LON:ARKK)
London · Delayed Price · Currency is GBP · Price in USD 10.26
+0.17 (1.65%)
Last updated: Sep 22, 2026, 4:12 PM GMT
LON:ARKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.10 | 10.25 | 10.04 | 10.26 | 10.26 | 1.65% | 25,524 |
| Sep 21, 2026 | 9.94 | 10.15 | 9.93 | 10.10 | 10.10 | 3.69% | 27,107 |
| Sep 18, 2026 | 9.75 | 9.80 | 9.71 | 9.74 | 9.74 | 1.61% | 17,605 |
| Sep 17, 2026 | 9.38 | 9.70 | 9.32 | 9.58 | 9.58 | 3.23% | 1,715 |
| Sep 16, 2026 | 9.27 | 9.40 | 9.27 | 9.28 | 9.28 | -0.35% | 1,228 |
| Sep 15, 2026 | 9.33 | 9.36 | 9.25 | 9.32 | 9.32 | 0.30% | 1,223 |
| Sep 14, 2026 | 9.16 | 9.28 | 9.13 | 9.29 | 9.29 | 0.08% | 18,818 |
| Sep 11, 2026 | 9.28 | 9.42 | 9.27 | 9.28 | 9.28 | 0.62% | 4,959 |
| Sep 10, 2026 | 9.38 | 9.42 | 9.16 | 9.22 | 9.22 | -2.16% | 3,456 |
| Sep 9, 2026 | 9.58 | 9.63 | 9.43 | 9.43 | 9.43 | -1.82% | 11,672 |
| Sep 8, 2026 | 9.59 | 9.61 | 9.52 | 9.60 | 9.60 | 0.47% | 6,221 |
| Sep 7, 2026 | 9.69 | 9.69 | 9.56 | 9.56 | 9.56 | -0.23% | 4,220 |
| Sep 4, 2026 | 9.69 | 9.69 | 9.53 | 9.58 | 9.58 | -0.21% | 1,691 |
| Sep 3, 2026 | 9.30 | 9.63 | 9.26 | 9.60 | 9.60 | 4.80% | 9,745 |
| Sep 2, 2026 | 9.24 | 9.32 | 9.13 | 9.16 | 9.16 | -1.69% | 16,358 |
| Sep 1, 2026 | 9.50 | 9.52 | 9.29 | 9.32 | 9.32 | -2.82% | 10,157 |
| Aug 28, 2026 | 9.73 | 9.73 | 9.54 | 9.59 | 9.59 | -1.23% | 6,717 |
| Aug 27, 2026 | 9.61 | 9.73 | 9.57 | 9.71 | 9.71 | 2.29% | 17,201 |
| Aug 26, 2026 | 9.61 | 9.65 | 9.50 | 9.49 | 9.49 | -1.27% | 7,163 |
| Aug 25, 2026 | 9.41 | 9.61 | 9.38 | 9.61 | 9.61 | 2.28% | 12,194 |
| Aug 24, 2026 | 9.51 | 9.53 | 9.33 | 9.40 | 9.40 | -1.29% | 14,440 |
| Aug 21, 2026 | 9.30 | 9.54 | 9.30 | 9.52 | 9.52 | 2.97% | 21,942 |
| Aug 20, 2026 | 9.32 | 9.35 | 9.18 | 9.25 | 9.25 | 1.07% | 18,213 |
| Aug 19, 2026 | 8.74 | 9.16 | 8.72 | 9.15 | 9.15 | 4.30% | 21,344 |
| Aug 18, 2026 | 8.99 | 8.99 | 8.77 | 8.77 | 8.77 | -3.16% | 22,176 |
| Aug 17, 2026 | 9.01 | 9.08 | 8.97 | 9.06 | 9.06 | 1.45% | 32,030 |
| Aug 14, 2026 | 9.14 | 9.17 | 8.93 | 8.93 | 8.93 | -0.93% | 19,641 |
| Aug 13, 2026 | 9.02 | 9.12 | 8.99 | 9.01 | 9.01 | 1.28% | 20,620 |
| Aug 12, 2026 | 8.95 | 9.05 | 8.90 | 8.90 | 8.90 | 0.46% | 30,274 |
| Aug 11, 2026 | 8.86 | 8.92 | 8.85 | 8.86 | 8.86 | 0.27% | 24,467 |
| Aug 10, 2026 | 8.81 | 8.90 | 8.77 | 8.83 | 8.83 | 1.56% | 23,641 |
| Aug 7, 2026 | 8.38 | 8.70 | 8.38 | 8.70 | 8.70 | 3.83% | 3,335 |
| Aug 6, 2026 | 8.40 | 8.46 | 8.30 | 8.38 | 8.38 | -1.58% | 9,939 |
| Aug 5, 2026 | 8.51 | 8.57 | 8.43 | 8.51 | 8.51 | 1.65% | 14,536 |
| Aug 4, 2026 | 8.27 | 8.38 | 8.19 | 8.37 | 8.37 | 2.96% | 2,730 |
| Aug 3, 2026 | 7.88 | 8.14 | 7.80 | 8.13 | 8.13 | 4.54% | 12,279 |
| Jul 31, 2026 | 8.13 | 8.15 | 7.78 | 7.78 | 7.78 | -2.31% | 57,519 |
| Jul 30, 2026 | 7.77 | 8.03 | 7.77 | 7.96 | 7.96 | 1.53% | 13,444 |
| Jul 29, 2026 | 7.98 | 8.06 | 7.84 | 7.84 | 7.84 | -2.04% | 5,765 |
| Jul 28, 2026 | 7.95 | 7.96 | 7.80 | 8.01 | 8.00 | 1.58% | 48,111 |
| Jul 27, 2026 | 8.04 | 8.17 | 7.88 | 7.88 | 7.88 | -1.23% | 7,038 |
| Jul 24, 2026 | 8.20 | 8.27 | 7.94 | 7.98 | 7.98 | -1.53% | 29,597 |
| Jul 23, 2026 | 8.39 | 8.41 | 8.10 | 8.10 | 8.10 | -5.30% | 16,698 |
| Jul 22, 2026 | 8.55 | 8.60 | 8.53 | 8.56 | 8.56 | -0.66% | 909 |
| Jul 21, 2026 | 8.38 | 8.60 | 8.36 | 8.61 | 8.61 | 3.92% | 12,555 |
| Jul 20, 2026 | 8.32 | 8.41 | 8.27 | 8.29 | 8.29 | 0.64% | 12,841 |
| Jul 17, 2026 | 8.39 | 8.39 | 8.19 | 8.23 | 8.23 | -4.10% | 24,143 |
| Jul 16, 2026 | 8.85 | 8.85 | 8.59 | 8.59 | 8.59 | -2.80% | 6,050 |
| Jul 15, 2026 | 8.89 | 8.91 | 8.80 | 8.83 | 8.83 | 1.10% | 19,983 |
| Jul 14, 2026 | 8.69 | 8.80 | 8.65 | 8.74 | 8.74 | -0.79% | 15,875 |