Ark Genomic Revolution UCITS ETF (SWX:ARKG)
Switzerland · Delayed Price · Currency is CHF 4.691
-0.229 (-4.65%)
At close: Oct 17, 2025
SWX:ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.64 | 4.69 | 4.49 | 4.69 | 4.69 | -4.65% | 11,564 |
| Oct 16, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 5.83% | 867 |
| Oct 15, 2025 | 4.63 | 4.66 | 4.63 | 4.65 | 4.65 | 4.57% | 5,913 |
| Oct 14, 2025 | 4.46 | 4.46 | 4.41 | 4.45 | 4.45 | -3.31% | 3,380 |
| Oct 13, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | -4.74% | 20,863 |
| Oct 10, 2025 | 4.81 | 4.83 | 4.79 | 4.83 | 4.83 | 1.41% | 2,377 |
| Oct 9, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | 1.84% | 1,284 |
| Oct 8, 2025 | 4.50 | 4.67 | 4.50 | 4.67 | 4.67 | 2.95% | 3,734 |
| Oct 7, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.89% | 2,354 |
| Oct 6, 2025 | 4.54 | 4.55 | 4.50 | 4.50 | 4.50 | 0.63% | 1,761 |
| Oct 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.95% | 2,870 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 1.50% | 494 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 6.02% | 460 |
| Sep 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 29, 2025 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | 1.05% | 1,461 |
| Sep 26, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -1.28% | 3,534 |
| Sep 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.29% | 14 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 487 |
| Sep 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.69% | 240 |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.17% | 109 |
| Sep 19, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.90% | - |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.43% | - |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.22% | - |
| Sep 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.31% | - |
| Sep 15, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.18% | 284 |
| Sep 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.81% | 138 |
| Sep 11, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.73% | 3,852 |
| Sep 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 9, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | 0.19% | 1,650 |
| Sep 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | 535 |
| Sep 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.11% | 500 |
| Sep 4, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 1.60% | 420 |
| Sep 3, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.55% | - |
| Sep 2, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.70% | 133 |
| Sep 1, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Aug 29, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | -0.94% | 104 |
| Aug 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.82% | - |
| Aug 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.05% | 293 |
| Aug 26, 2025 | 3.71 | 3.72 | 3.70 | 3.72 | 3.72 | -1.38% | 7,085 |
| Aug 25, 2025 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | 0.24% | 1,647 |
| Aug 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.89% | - |
| Aug 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.35% | 609 |
| Aug 19, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.39% | - |
| Aug 18, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | 0.42% | 3,148 |
| Aug 15, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 0.75% | 2,395 |
| Aug 14, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -0.61% | 5,572 |
| Aug 13, 2025 | 3.63 | 3.78 | 3.63 | 3.78 | 3.78 | 5.59% | 319 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |