Ark Space And Defence Innovation UCITS ETF (LON:ARKX)
London · Delayed Price · Currency is GBP · Price in USD 5.52
-0.03 (-0.54%)
At close: Sep 23, 2026
LON:ARKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.52 | 5.60 | 5.49 | 5.52 | 5.52 | -0.54% | 2,511 |
| Sep 22, 2026 | 5.51 | 5.59 | 5.49 | 5.55 | 5.55 | -0.05% | 7,388 |
| Sep 21, 2026 | 5.47 | 5.56 | 5.38 | 5.55 | 5.55 | 3.76% | 22,512 |
| Sep 18, 2026 | 5.48 | 5.48 | 5.31 | 5.35 | 5.35 | -0.78% | 1,306 |
| Sep 17, 2026 | 5.32 | 5.42 | 5.32 | 5.39 | 5.39 | 2.20% | 12,398 |
| Sep 16, 2026 | 5.30 | 5.36 | 5.28 | 5.28 | 5.28 | 0.62% | 609 |
| Sep 15, 2026 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -0.97% | 664 |
| Sep 14, 2026 | 5.22 | 5.29 | 5.21 | 5.29 | 5.29 | -0.45% | 398 |
| Sep 11, 2026 | 5.30 | 5.35 | 5.30 | 5.32 | 5.32 | -0.64% | 5,417 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.33 | 5.35 | 5.35 | 0.17% | 4,228 |
| Sep 9, 2026 | 5.48 | 5.50 | 5.37 | 5.34 | 5.34 | -2.09% | 6,326 |
| Sep 8, 2026 | 5.41 | 5.48 | 5.36 | 5.46 | 5.46 | 1.55% | 26,701 |
| Sep 7, 2026 | 5.36 | 5.46 | 5.36 | 5.37 | 5.37 | -0.31% | 1,582 |
| Sep 4, 2026 | 5.46 | 5.46 | 5.37 | 5.39 | 5.39 | -0.04% | 1,605 |
| Sep 3, 2026 | 5.30 | 5.41 | 5.30 | 5.39 | 5.39 | 1.56% | 4,984 |
| Sep 2, 2026 | 5.27 | 5.35 | 5.27 | 5.31 | 5.31 | -0.45% | 1,357 |
| Sep 1, 2026 | 5.47 | 5.47 | 5.31 | 5.33 | 5.33 | -2.64% | 4,406 |
| Aug 28, 2026 | 5.54 | 5.55 | 5.44 | 5.48 | 5.48 | 0.55% | 3,857 |
| Aug 27, 2026 | 5.49 | 5.50 | 5.45 | 5.45 | 5.45 | 0.98% | 2,704 |
| Aug 26, 2026 | 5.48 | 5.49 | 5.39 | 5.40 | 5.40 | -0.97% | 711 |
| Aug 25, 2026 | 5.48 | 5.52 | 5.43 | 5.45 | 5.45 | -0.37% | 1,476 |
| Aug 24, 2026 | 5.59 | 5.59 | 5.43 | 5.47 | 5.47 | -1.32% | 933 |
| Aug 21, 2026 | 5.55 | 5.59 | 5.53 | 5.54 | 5.54 | 1.08% | 1,274 |
| Aug 20, 2026 | 5.63 | 5.65 | 5.48 | 5.48 | 5.48 | -2.54% | 809 |
| Aug 19, 2026 | 5.66 | 5.70 | 5.60 | 5.63 | 5.63 | -0.98% | 10,887 |
| Aug 18, 2026 | 5.81 | 5.81 | 5.64 | 5.68 | 5.68 | -2.31% | 8,360 |
| Aug 17, 2026 | 5.84 | 5.90 | 5.81 | 5.82 | 5.82 | 0.23% | 695 |
| Aug 14, 2026 | 5.80 | 5.90 | 5.79 | 5.80 | 5.80 | 0.79% | 31,318 |
| Aug 13, 2026 | 5.76 | 5.85 | 5.75 | 5.76 | 5.76 | 0.47% | 2,077 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 0.14% | 1,256 |
| Aug 11, 2026 | 5.72 | 5.77 | 5.68 | 5.72 | 5.72 | -0.19% | 953 |
| Aug 10, 2026 | 5.72 | 5.80 | 5.71 | 5.73 | 5.73 | 1.42% | 4,939 |
| Aug 7, 2026 | 5.58 | 5.69 | 5.49 | 5.65 | 5.65 | 2.54% | 623 |
| Aug 6, 2026 | 5.45 | 5.56 | 5.39 | 5.51 | 5.51 | 0.58% | 1,624 |
| Aug 5, 2026 | 5.51 | 5.58 | 5.48 | 5.48 | 5.48 | 0.37% | 2,343 |
| Aug 4, 2026 | 5.30 | 5.51 | 5.30 | 5.46 | 5.46 | 4.34% | 11,914 |
| Aug 3, 2026 | 5.21 | 5.26 | 5.16 | 5.23 | 5.23 | 2.90% | 5,646 |
| Jul 31, 2026 | 5.20 | 5.27 | 5.04 | 5.09 | 5.09 | 1.32% | 1,597 |
| Jul 30, 2026 | 4.91 | 5.06 | 4.91 | 5.02 | 5.02 | 0.99% | 4,283 |
| Jul 29, 2026 | 5.14 | 5.14 | 4.97 | 4.97 | 4.97 | -1.97% | 2,291 |
| Jul 28, 2026 | 5.09 | 5.09 | 4.95 | 5.07 | 5.07 | 0.88% | 2,977 |
| Jul 27, 2026 | 5.18 | 5.18 | 5.03 | 5.03 | 5.03 | -1.80% | 975 |
| Jul 24, 2026 | 5.16 | 5.22 | 5.15 | 5.12 | 5.12 | 0.03% | 507 |
| Jul 23, 2026 | 5.16 | 5.23 | 5.07 | 5.12 | 5.12 | -2.80% | 14,285 |
| Jul 22, 2026 | 5.28 | 5.28 | 5.20 | 5.26 | 5.26 | 0.38% | 1,473 |
| Jul 21, 2026 | 5.19 | 5.26 | 5.14 | 5.24 | 5.24 | 2.46% | 1,340 |
| Jul 20, 2026 | 5.13 | 5.14 | 5.03 | 5.12 | 5.12 | 1.55% | 3,723 |
| Jul 17, 2026 | 5.10 | 5.13 | 4.92 | 5.04 | 5.04 | -1.81% | 5,486 |
| Jul 16, 2026 | 5.35 | 5.35 | 5.13 | 5.13 | 5.13 | -1.61% | 3,523 |
| Jul 15, 2026 | 5.39 | 5.40 | 5.22 | 5.22 | 5.22 | -2.16% | 1,405 |