Ark INNOVATION UCITS ETF (LON:ARKK)
London · Delayed Price · Currency is GBP · Price in USD 8.31
+0.34 (4.28%)
At close: Jun 12, 2026
LON:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.17 | 8.34 | 8.17 | 8.31 | 8.31 | 4.28% | 98,069 |
| Jun 11, 2026 | 8.05 | 8.09 | 7.92 | 7.97 | 7.97 | -1.39% | 9,963 |
| Jun 10, 2026 | 8.10 | 8.27 | 8.00 | 8.08 | 8.08 | 0.75% | 30,696 |
| Jun 9, 2026 | 8.28 | 8.39 | 8.02 | 8.02 | 8.02 | -2.75% | 22,941 |
| Jun 8, 2026 | 8.16 | 8.34 | 8.16 | 8.25 | 8.25 | -0.31% | 33,970 |
| Jun 5, 2026 | 8.66 | 8.73 | 8.27 | 8.28 | 8.28 | -6.70% | 31,587 |
| Jun 4, 2026 | 8.51 | 8.89 | 8.45 | 8.87 | 8.87 | 4.22% | 141,038 |
| Jun 3, 2026 | 8.73 | 8.73 | 8.48 | 8.51 | 8.51 | -1.95% | 32,050 |
| Jun 2, 2026 | 8.81 | 8.85 | 8.68 | 8.68 | 8.68 | -1.53% | 37,971 |
| Jun 1, 2026 | 8.90 | 9.00 | 8.70 | 8.81 | 8.81 | -0.54% | 16,598 |
| May 29, 2026 | 8.85 | 8.88 | 8.72 | 8.86 | 8.86 | 1.96% | 52,274 |
| May 28, 2026 | 8.43 | 8.71 | 8.40 | 8.69 | 8.69 | 2.92% | 28,742 |
| May 27, 2026 | 8.36 | 8.45 | 8.35 | 8.45 | 8.45 | 0.54% | 16,814 |
| May 26, 2026 | 8.34 | 8.43 | 8.31 | 8.40 | 8.40 | 1.13% | 31,472 |
| May 22, 2026 | 8.34 | 8.41 | 8.28 | 8.31 | 8.31 | 1.83% | 16,791 |
| May 21, 2026 | 8.16 | 8.21 | 8.13 | 8.16 | 8.16 | 0.18% | 16,526 |
| May 20, 2026 | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | 2.88% | 33,342 |
| May 19, 2026 | 8.03 | 8.06 | 7.88 | 7.91 | 7.91 | -1.17% | 12,276 |
| May 18, 2026 | 8.04 | 8.18 | 8.01 | 8.01 | 8.01 | -0.76% | 11,991 |
| May 15, 2026 | 8.24 | 8.35 | 8.07 | 8.07 | 8.07 | -4.47% | 32,806 |
| 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 | -1.57% | 73,627 |
| Apr 23, 2026 | 8.43 | 8.43 | 8.25 | 8.37 | 8.36 | -1.11% | 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 | 0.81% | 12,758 |
| Apr 9, 2026 | 7.47 | 7.48 | 7.33 | 7.34 | 7.34 | -2.53% | 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 |