Leverage Shares 3x Short ARK Innovation ETP (LON:SARK)
London · Delayed Price · Currency is GBP · Price in USD 4.511
-0.195 (-4.13%)
Sep 22, 2026, 5:15 PM GMT
LON:SARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.58 | 4.75 | 4.51 | 4.51 | - | -16.83% | 18 |
| Sep 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | - | -9.72% | 54 |
| Sep 16, 2026 | 5.71 | 6.01 | 5.71 | 6.01 | - | -0.63% | 110 |
| Sep 15, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | - | -0.80% | 30 |
| Sep 14, 2026 | 6.64 | 6.64 | 6.10 | 6.10 | - | 3.59% | 259 |
| Sep 9, 2026 | 5.29 | 5.88 | 5.29 | 5.88 | - | -4.48% | 14 |
| Sep 1, 2026 | 6.35 | 6.35 | 5.95 | 6.16 | - | 7.58% | 95 |
| Aug 28, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | - | 3.15% | 40 |
| Aug 27, 2026 | 5.82 | 5.82 | 5.55 | 5.55 | - | -6.92% | 3,530 |
| Aug 26, 2026 | 5.93 | 5.96 | 5.93 | 5.96 | - | 4.63% | 265 |
| Aug 21, 2026 | 6.18 | 6.18 | 5.70 | 5.70 | - | -10.63% | 36 |
| Aug 20, 2026 | 6.05 | 6.38 | 6.05 | 6.38 | - | -4.89% | 530 |
| Aug 19, 2026 | 7.47 | 7.47 | 6.71 | 6.71 | - | -8.75% | 535 |
| Aug 12, 2026 | 7.09 | 7.35 | 6.93 | 7.35 | - | -1.08% | 77 |
| Aug 11, 2026 | 7.51 | 7.52 | 7.27 | 7.43 | - | -1.59% | 19 |
| Aug 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | -14.95% | 5 |
| Aug 6, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | - | -3.68% | 300 |
| Aug 4, 2026 | 9.31 | 9.31 | 9.22 | 9.22 | - | -10.36% | 1 |
| Aug 3, 2026 | 11.27 | 11.27 | 10.28 | 10.28 | - | -9.98% | 2,000 |
| Jul 29, 2026 | 11.43 | 11.43 | 11.42 | 11.42 | - | 5.84% | 2,000 |
| Jul 28, 2026 | 11.16 | 11.16 | 10.61 | 10.79 | - | 0.48% | 1,002 |
| Jul 24, 2026 | 9.87 | 10.74 | 9.76 | 10.74 | - | 2.81% | 1,762 |
| Jul 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | - | 18.83% | 2,400 |
| Jul 21, 2026 | 8.85 | 8.85 | 8.79 | 8.79 | - | -9.86% | 396 |
| Jul 20, 2026 | 9.59 | 9.88 | 9.52 | 9.75 | - | -1.91% | 1,553 |
| Jul 17, 2026 | 10.20 | 10.53 | 9.94 | 9.94 | - | 22.08% | 40 |
| Jul 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | - | 2.44% | 1 |
| Jul 9, 2026 | 7.81 | 7.95 | 7.81 | 7.95 | - | -8.19% | 314 |
| Jul 8, 2026 | 8.11 | 8.66 | 8.11 | 8.66 | - | 9.47% | 24 |
| Jul 3, 2026 | 7.87 | 7.91 | 7.87 | 7.91 | - | 0.25% | 1 |
| Jul 2, 2026 | 8.04 | 8.33 | 7.89 | 7.89 | - | 3.53% | 50 |
| Jul 1, 2026 | 8.00 | 8.00 | 7.62 | 7.62 | - | -8.62% | 10,001 |
| Jun 30, 2026 | 8.53 | 8.53 | 8.34 | 8.34 | - | -4.98% | 10,000 |
| Jun 29, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | - | -2.90% | - |
| Jun 26, 2026 | 9.71 | 9.71 | 9.04 | 9.04 | - | -5.61% | 1,000 |
| Jun 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | - | 4.33% | - |
| Jun 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | - | -3.08% | - |
| Jun 23, 2026 | 9.46 | 9.47 | 9.06 | 9.47 | - | 7.92% | 8,204 |
| Jun 22, 2026 | 8.27 | 8.85 | 8.27 | 8.78 | - | 2.46% | 5,003 |
| Jun 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | - | -3.16% | - |
| Jun 18, 2026 | 8.36 | 8.84 | 8.36 | 8.84 | - | 5.10% | 14 |
| Jun 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | - | -4.55% | - |
| Jun 16, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | - | 0.86% | - |
| Jun 15, 2026 | 9.49 | 9.49 | 8.74 | 8.74 | - | -14.42% | 157 |
| Jun 12, 2026 | 10.27 | 10.27 | 10.01 | 10.21 | - | -10.75% | 135 |
| Jun 11, 2026 | 11.00 | 11.44 | 11.00 | 11.44 | - | 3.37% | 14 |
| Jun 10, 2026 | 10.68 | 11.07 | 10.68 | 11.07 | - | -1.41% | 1,509 |
| Jun 9, 2026 | 11.02 | 11.23 | 11.02 | 11.23 | - | 9.06% | 126 |
| Jun 8, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | - | -2.00% | 317 |
| Jun 5, 2026 | 9.57 | 10.51 | 9.23 | 10.51 | - | 20.28% | 198 |