ARK Invest UCITS ICAV - Rize USA Environmental Impact UCITS ETF (LON:LUSA)
London · Delayed Price · Currency is GBP · Price in USD 6.16
-0.02 (-0.34%)
Sep 23, 2026, 8:29 AM GMT
LON:LUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | - | -0.84% | 5 |
| Sep 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.50% | - |
| Sep 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.22% | - |
| Sep 18, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.09% | - |
| Sep 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.31% | - |
| Sep 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.54% | - |
| Sep 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.40% | - |
| Sep 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.96% | - |
| Sep 11, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.83% | - |
| Sep 10, 2026 | 6.24 | 6.24 | 6.24 | 6.22 | 6.22 | -1.20% | 1 |
| Sep 9, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.09% | - |
| Sep 8, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.99% | - |
| Sep 7, 2026 | 6.39 | 6.39 | 6.39 | 6.36 | 6.36 | 0.27% | - |
| Sep 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.09% | - |
| Sep 3, 2026 | 6.32 | 6.32 | 6.32 | 6.34 | 6.34 | 1.87% | 2 |
| Sep 2, 2026 | 6.23 | 6.23 | 6.23 | 6.22 | 6.22 | -0.14% | 15 |
| Sep 1, 2026 | 6.27 | 6.40 | 6.27 | 6.23 | 6.23 | -2.47% | 46,289 |
| Aug 28, 2026 | 6.48 | 6.48 | 6.48 | 6.39 | 6.39 | -1.21% | 2 |
| Aug 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.48% | - |
| Aug 26, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.09% | - |
| Aug 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.11% | - |
| Aug 24, 2026 | 6.47 | 6.47 | 6.44 | 6.43 | 6.43 | -1.31% | 12 |
| Aug 21, 2026 | 6.51 | 6.52 | 6.51 | 6.51 | 6.51 | 0.18% | 169 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.37% | - |
| Aug 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.73% | - |
| Aug 18, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.01% | - |
| Aug 17, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.87% | - |
| Aug 14, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.73 | 0.77% | - |
| Aug 13, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.26% | - |
| Aug 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.08% | - |
| Aug 11, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.55% | - |
| Aug 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.85% | - |
| Aug 7, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.47% | - |
| Aug 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.41% | - |
| Aug 5, 2026 | 6.83 | 6.83 | 6.83 | 6.72 | 6.72 | 0.02% | - |
| Aug 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.15% | - |
| Aug 3, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.70% | - |
| Jul 31, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.05% | - |
| Jul 30, 2026 | 6.36 | 6.42 | 6.36 | 6.34 | 6.34 | 0.17% | 21 |
| Jul 29, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.31% | - |
| Jul 28, 2026 | 6.49 | 6.50 | 6.30 | 6.48 | 6.48 | 1.24% | 6 |
| Jul 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.32% | - |
| Jul 24, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.60% | - |
| Jul 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.43% | - |
| Jul 22, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.45% | - |
| Jul 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.32% | - |
| Jul 20, 2026 | 6.64 | 6.80 | 6.60 | 6.49 | 6.49 | -1.70% | 4 |
| Jul 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.66% | - |
| Jul 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.02% | - |
| Jul 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.33% | - |