ARK Invest UCITS ICAV - Rize USA Environmental Impact UCITS ETF (LON:UVNG)
London · Delayed Price · Currency is GBP · Price in GBX 465.70
+3.53 (0.76%)
Last updated: Sep 22, 2026, 3:16 PM GMT
LON:UVNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 464.94 | 466.96 | 464.94 | 465.70 | 465.70 | 0.76% | 4 |
| Sep 21, 2026 | 464.45 | 466.50 | 459.99 | 462.18 | 462.18 | 1.33% | 924 |
| Sep 18, 2026 | 463.85 | 463.85 | 458.72 | 456.13 | 456.13 | -1.31% | 11 |
| Sep 17, 2026 | 461.50 | 466.50 | 461.50 | 462.20 | 462.20 | 0.97% | 4 |
| Sep 16, 2026 | 456.40 | 457.57 | 454.10 | 457.78 | 457.78 | 0.84% | 1,497 |
| Sep 15, 2026 | 457.55 | 457.55 | 455.34 | 453.95 | 453.95 | -0.46% | 4 |
| Sep 14, 2026 | 463.65 | 477.55 | 457.46 | 456.03 | 456.03 | -1.68% | 42 |
| Sep 11, 2026 | 460.85 | 465.60 | 460.69 | 463.80 | 463.80 | 0.98% | 5 |
| Sep 10, 2026 | 464.47 | 464.47 | 458.61 | 459.30 | 459.30 | -1.12% | 82 |
| Sep 9, 2026 | 473.51 | 473.51 | 467.00 | 464.50 | 464.50 | -2.12% | 2,367 |
| Sep 8, 2026 | 473.91 | 473.91 | 473.91 | 474.55 | 474.55 | 0.95% | 7 |
| Sep 7, 2026 | 472.60 | 472.60 | 471.34 | 470.10 | 470.10 | 0.19% | 5 |
| Sep 4, 2026 | 469.96 | 469.96 | 469.96 | 469.20 | 469.20 | 0.25% | 6 |
| Sep 3, 2026 | 465.05 | 465.81 | 465.05 | 468.05 | 468.05 | 1.51% | 274 |
| Sep 2, 2026 | 462.30 | 462.81 | 459.25 | 461.10 | 461.10 | 0.07% | 3 |
| Sep 1, 2026 | 468.90 | 465.45 | 465.45 | 460.78 | 460.78 | -2.26% | 35 |
| Aug 28, 2026 | 476.30 | 479.15 | 472.45 | 471.43 | 471.43 | -0.99% | 1 |
| Aug 27, 2026 | 477.35 | 481.00 | 477.35 | 476.13 | 476.13 | 0.48% | 10 |
| Aug 26, 2026 | 473.85 | 473.85 | 473.85 | 473.85 | 473.85 | 0.42% | - |
| Aug 25, 2026 | 474.50 | 474.50 | 470.40 | 471.88 | 471.88 | 0.18% | 5 |
| Aug 24, 2026 | 478.05 | 478.05 | 471.60 | 471.05 | 471.05 | -1.43% | 7 |
| Aug 21, 2026 | 476.60 | 478.50 | 476.60 | 477.88 | 477.88 | 0.24% | 1 |
| Aug 20, 2026 | 479.20 | 479.20 | 476.55 | 476.73 | 476.73 | -1.56% | 1,384 |
| Aug 19, 2026 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | 0.23% | - |
| Aug 18, 2026 | 494.45 | 503.30 | 485.10 | 483.18 | 483.18 | -1.88% | 1,210 |
| Aug 17, 2026 | 495.40 | 500.30 | 494.75 | 492.45 | 492.45 | -0.96% | 39 |
| Aug 14, 2026 | 500.00 | 500.00 | 500.00 | 497.20 | 497.20 | 0.46% | 1 |
| Aug 13, 2026 | 499.25 | 499.25 | 499.25 | 494.93 | 494.93 | -0.17% | 42 |
| Aug 12, 2026 | 501.00 | 501.00 | 496.10 | 495.75 | 495.75 | -0.19% | 2 |
| Aug 11, 2026 | 494.10 | 502.00 | 494.10 | 496.70 | 496.70 | 0.66% | 82 |
| Aug 10, 2026 | 500.90 | 502.20 | 495.52 | 493.45 | 493.45 | -1.02% | 30 |
| Aug 7, 2026 | 497.70 | 497.70 | 497.70 | 498.55 | 498.55 | 0.17% | 1 |
| Aug 6, 2026 | 497.20 | 500.10 | 496.90 | 497.70 | 497.70 | -0.31% | 233 |
| Aug 5, 2026 | 508.20 | 508.20 | 508.20 | 499.25 | 499.25 | -0.11% | 1 |
| Aug 4, 2026 | 495.65 | 495.65 | 495.18 | 499.78 | 499.78 | 2.96% | 1 |
| Aug 3, 2026 | 487.39 | 487.39 | 487.39 | 485.43 | 485.43 | 2.00% | 42 |
| Jul 31, 2026 | 485.75 | 485.75 | 485.75 | 475.90 | 475.90 | 0.82% | - |
| Jul 30, 2026 | 473.30 | 476.10 | 473.30 | 472.05 | 472.05 | -0.89% | 1 |
| Jul 29, 2026 | 484.45 | 484.45 | 480.02 | 476.28 | 476.28 | -2.22% | 1 |
| Jul 28, 2026 | 484.05 | 484.05 | 484.05 | 487.08 | 487.08 | 1.27% | 1 |
| Jul 27, 2026 | 489.50 | 489.50 | 481.76 | 480.98 | 480.98 | -1.02% | 5 |
| Jul 24, 2026 | 483.19 | 483.19 | 483.19 | 485.93 | 485.93 | 0.29% | 1 |
| Jul 23, 2026 | 488.55 | 490.44 | 488.55 | 484.53 | 484.53 | -0.93% | 245 |
| Jul 22, 2026 | 488.20 | 490.85 | 486.10 | 489.05 | 489.05 | 0.51% | 3 |
| Jul 21, 2026 | 484.86 | 484.86 | 484.86 | 486.55 | 486.55 | 0.68% | 29 |
| Jul 20, 2026 | 493.30 | 493.30 | 484.45 | 483.28 | 483.28 | -1.43% | 45 |
| Jul 17, 2026 | 491.50 | 491.50 | 491.50 | 490.30 | 490.30 | -0.44% | 125 |
| Jul 16, 2026 | 492.40 | 492.40 | 492.40 | 492.45 | 492.45 | 0.05% | 410 |
| Jul 15, 2026 | 498.95 | 501.10 | 498.20 | 492.20 | 492.20 | -1.12% | 410 |
| Jul 14, 2026 | 498.56 | 498.56 | 498.56 | 497.75 | 497.75 | 0.52% | 9 |