ARK Invest UCITS ICAV - Rize USA Environmental Impact UCITS ETF (LON:LUSA)
London · Delayed Price · Currency is GBP · Price in USD 6.05
-0.00 (-0.07%)
At close: Apr 2, 2026
LON:LUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.97 | 6.06 | 6.06 | 6.05 | 6.05 | -0.07% | 56 |
| Apr 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.31% | - |
| Mar 31, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.05% | - |
| Mar 30, 2026 | 5.87 | 5.97 | 5.87 | 5.86 | 5.86 | -1.48% | 24 |
| Mar 27, 2026 | 5.96 | 6.04 | 5.96 | 5.95 | 5.95 | -1.62% | 68 |
| Mar 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.52% | - |
| Mar 25, 2026 | 6.12 | 6.12 | 6.12 | 6.14 | 6.14 | 0.90% | 29 |
| Mar 24, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.37% | - |
| Mar 23, 2026 | 6.04 | 6.04 | 6.04 | 6.00 | 6.00 | 0.60% | - |
| Mar 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.64% | 1 |
| Mar 19, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.64% | - |
| Mar 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.13% | - |
| Mar 17, 2026 | 6.02 | 6.02 | 6.02 | 6.03 | 6.03 | 0.63% | 3 |
| Mar 16, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.62% | - |
| Mar 13, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.70% | - |
| Mar 12, 2026 | 6.04 | 6.04 | 6.04 | 6.06 | 6.06 | -0.53% | 12 |
| Mar 11, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.94% | - |
| Mar 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.26% | - |
| Mar 9, 2026 | 5.87 | 5.87 | 5.87 | 6.01 | 6.01 | -1.28% | 1 |
| Mar 6, 2026 | 6.30 | 6.30 | 6.22 | 6.09 | 6.09 | -2.25% | 76 |
| Mar 5, 2026 | 6.36 | 6.52 | 6.24 | 6.23 | 6.23 | -1.94% | 127 |
| Mar 4, 2026 | 6.38 | 6.38 | 6.38 | 6.36 | 6.36 | 1.42% | 10,000 |
| Mar 3, 2026 | 6.26 | 6.26 | 6.26 | 6.27 | 6.27 | -1.62% | 19 |
| Mar 2, 2026 | 6.28 | 6.39 | 6.18 | 6.37 | 6.37 | 0.13% | 21 |
| Feb 27, 2026 | 6.51 | 6.51 | 6.51 | 6.36 | 6.36 | -1.90% | - |
| Feb 26, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.43% | - |
| Feb 25, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.11% | - |
| Feb 24, 2026 | 6.59 | 6.59 | 6.59 | 6.57 | 6.57 | 0.89% | 3 |
| Feb 23, 2026 | 6.50 | 6.53 | 6.33 | 6.51 | 6.51 | -1.71% | 32 |
| Feb 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.21% | - |
| Feb 19, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.88% | - |
| Feb 18, 2026 | 6.68 | 6.68 | 6.68 | 6.70 | 6.70 | 0.71% | 13 |
| Feb 17, 2026 | 6.62 | 6.67 | 6.58 | 6.65 | 6.65 | 0.14% | 17 |
| Feb 16, 2026 | 6.67 | 6.72 | 6.67 | 6.64 | 6.64 | -0.46% | 59 |
| Feb 13, 2026 | 6.65 | 6.65 | 6.65 | 6.67 | 6.67 | 1.11% | 2 |
| Feb 12, 2026 | 6.79 | 6.79 | 6.78 | 6.60 | 6.60 | -1.55% | 9 |
| Feb 11, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.04% | - |
| Feb 10, 2026 | 6.73 | 6.73 | 6.72 | 6.71 | 6.71 | 0.51% | 71 |
| Feb 9, 2026 | 6.64 | 6.64 | 6.64 | 6.67 | 6.67 | 1.51% | - |
| Feb 6, 2026 | 6.37 | 6.55 | 6.37 | 6.58 | 6.58 | 2.13% | 204 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.40 | 6.44 | 6.44 | -1.54% | 63 |
| Feb 4, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.46% | - |
| Feb 3, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.45% | - |
| Feb 2, 2026 | 6.43 | 6.43 | 6.43 | 6.42 | 6.42 | 0.44% | 3 |
| Jan 30, 2026 | 6.43 | 6.43 | 6.43 | 6.39 | 6.39 | -1.18% | - |
| Jan 29, 2026 | 6.44 | 6.63 | 6.34 | 6.46 | 6.46 | -1.58% | 61 |
| Jan 28, 2026 | 6.54 | 6.61 | 6.54 | 6.57 | 6.57 | 0.03% | 165 |
| Jan 27, 2026 | 6.58 | 6.59 | 6.58 | 6.57 | 6.57 | 0.71% | 56 |
| Jan 26, 2026 | 6.53 | 6.53 | 6.53 | 6.52 | 6.52 | -1.26% | 15 |
| Jan 23, 2026 | 6.61 | 6.70 | 6.60 | 6.60 | 6.60 | -0.69% | 5,274 |