Ark Genomic Revolution UCITS ETF (SWX:ARKG)
Switzerland · Delayed Price · Currency is CHF 5.14
-0.40 (-7.19%)
At close: Jun 5, 2026
SWX:ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.38 | 5.39 | 5.14 | 5.14 | 5.14 | -6.85% | 138,250 |
| Jun 4, 2026 | 5.05 | 5.54 | 5.02 | 5.52 | 5.52 | 11.78% | 113,551 |
| Jun 3, 2026 | 5.09 | 5.09 | 4.94 | 4.94 | 4.94 | -2.21% | 647 |
| Jun 2, 2026 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -0.92% | 408 |
| Jun 1, 2026 | 5.10 | 5.10 | 5.03 | 5.10 | 5.10 | 1.96% | 1,181 |
| May 29, 2026 | 5.08 | 5.08 | 4.99 | 5.00 | 5.00 | 1.00% | 9,686 |
| May 28, 2026 | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | 4.27% | 809 |
| May 27, 2026 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | 1.91% | 1,562 |
| May 26, 2026 | 4.64 | 4.66 | 4.59 | 4.66 | 4.66 | 2.62% | 72 |
| May 22, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | 4.76% | 957 |
| May 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.09% | 25,109 |
| May 20, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 1.23% | 200 |
| May 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.47% | 2,602 |
| May 18, 2026 | 4.17 | 4.28 | 4.17 | 4.26 | 4.26 | 0.02% | 28,789 |
| May 15, 2026 | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | -3.32% | 5,390 |
| May 13, 2026 | 4.41 | 4.43 | 4.40 | 4.40 | 4.40 | 0.06% | 9,552 |
| May 12, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -1.89% | 293 |
| May 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.06% | - |
| May 8, 2026 | 4.49 | 4.49 | 4.39 | 4.39 | 4.39 | -4.23% | 615 |
| May 7, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 2.06% | 340 |
| May 6, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.04% | 8 |
| May 5, 2026 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | -1.42% | 1,904 |
| May 4, 2026 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 6.74% | 57,132 |
| Apr 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.69% | 500 |
| Apr 29, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -1.10% | 4,792 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.15% | - |
| Apr 27, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | -0.58% | 2,409 |
| Apr 24, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | -0.63% | 257 |
| Apr 23, 2026 | 4.55 | 4.55 | 4.49 | 4.50 | 4.50 | -2.26% | 679 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.38% | 2,044 |
| Apr 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 20, 2026 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.24% | 13 |
| Apr 17, 2026 | 4.44 | 4.57 | 4.44 | 4.57 | 4.57 | 3.57% | 2,355 |
| Apr 16, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | 0.31% | 1,192 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.93% | 20 |
| Apr 14, 2026 | 4.16 | 4.24 | 4.15 | 4.23 | 4.23 | 4.08% | 31,219 |
| Apr 13, 2026 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 1.28% | 3,132 |
| Apr 10, 2026 | 4.03 | 4.06 | 4.00 | 4.02 | 4.02 | -2.67% | 1,533 |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.17% | 2 |
| Apr 8, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | 4.19% | 58 |
| Apr 7, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -1.76% | 48 |
| Apr 2, 2026 | 4.02 | 4.12 | 3.94 | 4.12 | 4.12 | 2.36% | 857 |
| Apr 1, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 2.85% | 516 |
| Mar 31, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.91 | 2.82% | 92 |
| Mar 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.00% | - |
| Mar 27, 2026 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -3.33% | 23 |
| Mar 26, 2026 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | -2.68% | 197 |
| Mar 25, 2026 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 3.66% | 3,177 |
| Mar 24, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.82% | 5,319 |
| Mar 23, 2026 | 3.78 | 4.02 | 3.78 | 4.02 | 4.02 | 1.86% | 13,679 |