Leverage Shares 3x Short ARK Innovation ETP (LON:ARKS)
London · Delayed Price · Currency is GBP · Price in GBX 338.10
-13.25 (-3.77%)
Sep 22, 2026, 5:15 PM GMT
LON:ARKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 355.30 | 355.30 | 334.22 | 338.10 | - | -3.77% | 217 |
| Sep 21, 2026 | 360.60 | 360.60 | 346.32 | 351.35 | - | -10.27% | 306 |
| Sep 18, 2026 | 402.60 | 402.60 | 391.55 | 391.55 | - | -3.75% | 3 |
| Sep 15, 2026 | 441.10 | 441.70 | 406.80 | 406.80 | - | -10.01% | 429 |
| Sep 11, 2026 | 438.50 | 452.05 | 438.50 | 452.05 | - | 0.08% | 23 |
| Sep 10, 2026 | 415.90 | 451.70 | 415.90 | 451.70 | - | 9.61% | 18 |
| Sep 7, 2026 | 427.90 | 427.90 | 412.10 | 412.10 | - | -13.04% | 26 |
| Sep 2, 2026 | 474.50 | 474.60 | 464.50 | 473.90 | - | 3.68% | 719 |
| Sep 1, 2026 | 449.60 | 466.00 | 449.60 | 457.10 | - | 8.14% | 508 |
| Aug 27, 2026 | 428.20 | 428.20 | 422.70 | 422.70 | - | -3.63% | 1,758 |
| Aug 26, 2026 | 426.80 | 438.60 | 425.90 | 438.60 | - | 4.89% | 4,490 |
| Aug 25, 2026 | 452.70 | 452.70 | 418.15 | 418.15 | - | -6.19% | 224 |
| Aug 24, 2026 | 445.75 | 445.75 | 445.75 | 445.75 | - | 2.60% | 1,070 |
| Aug 21, 2026 | 445.50 | 445.50 | 434.45 | 434.45 | - | -7.10% | 12 |
| Aug 20, 2026 | 466.30 | 486.70 | 466.30 | 467.65 | - | -5.10% | 165 |
| Aug 19, 2026 | 548.00 | 548.00 | 492.80 | 492.80 | - | -12.88% | 1,399 |
| Aug 18, 2026 | 570.25 | 570.25 | 565.63 | 565.63 | - | 9.59% | 5 |
| Aug 14, 2026 | 511.50 | 516.13 | 511.50 | 516.13 | - | -2.23% | 17 |
| Aug 13, 2026 | 512.41 | 527.88 | 512.00 | 527.88 | - | -3.96% | 60 |
| Aug 11, 2026 | 554.50 | 554.50 | 549.63 | 549.63 | - | -1.68% | 10 |
| Aug 10, 2026 | 556.25 | 588.00 | 556.25 | 559.00 | - | -6.11% | 11 |
| Aug 7, 2026 | 639.50 | 639.50 | 595.38 | 595.38 | - | -9.72% | 23 |
| Aug 6, 2026 | 655.00 | 672.50 | 655.00 | 659.50 | - | 1.56% | 251 |
| Aug 5, 2026 | 648.50 | 649.38 | 648.50 | 649.38 | - | -5.37% | 4 |
| Aug 4, 2026 | 696.75 | 696.75 | 686.25 | 686.25 | - | -10.12% | 20 |
| Jul 31, 2026 | 844.23 | 864.00 | 763.50 | 763.50 | - | -7.80% | 20 |
| Jul 27, 2026 | 818.00 | 828.13 | 818.00 | 828.13 | - | 5.65% | 204 |
| Jul 23, 2026 | 783.88 | 783.88 | 783.88 | 783.88 | - | 7.93% | 32 |
| Jul 20, 2026 | 754.75 | 758.75 | 726.25 | 726.25 | - | -1.77% | 220 |
| Jul 17, 2026 | 752.30 | 752.30 | 737.00 | 739.30 | - | -98.88% | 265 |
| Jul 16, 2026 | 66,181.00 | 66,181.00 | 65,850.00 | 65,925.00 | - | 6.78% | 302 |
| Jul 15, 2026 | 61,737.50 | 61,737.50 | 61,737.50 | 61,737.50 | - | 1.13% | 13 |
| Jul 10, 2026 | 61,050.00 | 61,050.00 | 61,050.00 | 61,050.00 | - | -98.97% | - |
| Jul 9, 2026 | 6,545,000.00 | 6,545,000.00 | 5,922,500.00 | 5,922,500.00 | - | -8.69% | 221 |
| Jul 8, 2026 | 5,752,500.00 | 6,486,250.00 | 5,752,500.00 | 6,486,250.00 | - | 8.88% | 6 |
| Jul 7, 2026 | 6,038,300.00 | 6,038,300.00 | 5,957,500.00 | 5,957,500.00 | - | 7.83% | 330 |
| Jul 6, 2026 | 5,485,000.00 | 5,525,000.00 | 5,485,000.00 | 5,525,000.00 | - | -6.72% | 5 |
| Jul 3, 2026 | 5,923,000.00 | 5,923,000.00 | 5,923,000.00 | 5,923,000.00 | - | 0.25% | - |
| Jul 2, 2026 | 6,128,000.00 | 6,128,000.00 | 5,908,000.00 | 5,908,000.00 | - | 2.46% | 8 |
| Jul 1, 2026 | 5,675,000.00 | 5,885,000.00 | 5,675,000.00 | 5,766,000.00 | - | -8.24% | 1 |
| Jun 30, 2026 | 6,430,000.00 | 6,430,000.00 | 6,284,000.00 | 6,284,000.00 | - | -5.16% | 7 |
| Jun 29, 2026 | 6,720,000.00 | 6,720,000.00 | 6,443,000.00 | 6,626,000.00 | - | -3.07% | 56 |
| Jun 26, 2026 | 6,825,000.00 | 6,836,000.00 | 6,825,000.00 | 6,836,000.00 | - | -5.62% | - |
| Jun 25, 2026 | 7,283,000.00 | 7,283,000.00 | 7,138,000.00 | 7,243,000.00 | - | 4.50% | 36 |
| Jun 24, 2026 | 7,048,000.00 | 7,048,000.00 | 6,931,000.00 | 6,931,000.00 | - | -2.94% | - |
| Jun 23, 2026 | 7,270,000.00 | 7,600,000.00 | 7,141,000.00 | 7,141,000.00 | - | 7.94% | 700 |
| Jun 22, 2026 | 6,268,000.00 | 6,670,000.00 | 6,268,000.00 | 6,616,000.00 | - | 2.40% | 3,858 |
| Jun 19, 2026 | 6,461,000.00 | 6,461,000.00 | 6,461,000.00 | 6,461,000.00 | - | -3.47% | - |
| Jun 18, 2026 | 6,693,000.00 | 6,693,000.00 | 6,693,000.00 | 6,693,000.00 | - | 6.47% | - |
| Jun 17, 2026 | 6,286,000.00 | 6,286,000.00 | 6,286,000.00 | 6,286,000.00 | - | -4.25% | - |