Ark Genomic Revolution UCITS ETF (SWX:ARKG)
Switzerland · Delayed Price · Currency is CHF 7.90
-0.15 (-1.91%)
At close: Sep 23, 2026
SWX:ARKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.90 | 8.13 | 7.89 | 8.05 | 8.05 | 1.67% | 15,783 |
| Sep 21, 2026 | 8.00 | 8.00 | 7.91 | 7.92 | 7.92 | 1.66% | 4,227 |
| Sep 18, 2026 | 7.95 | 7.95 | 7.79 | 7.79 | 7.79 | -0.90% | 325 |
| Sep 17, 2026 | 7.43 | 7.89 | 7.38 | 7.86 | 7.86 | 8.23% | 17,960 |
| Sep 16, 2026 | 7.26 | 7.30 | 7.26 | 7.26 | 7.26 | 1.95% | 1,504 |
| Sep 15, 2026 | 7.03 | 7.13 | 7.02 | 7.12 | 7.12 | 2.92% | 2,635 |
| Sep 14, 2026 | 6.93 | 6.93 | 6.83 | 6.92 | 6.92 | 0.23% | 3,103 |
| Sep 11, 2026 | 6.89 | 6.97 | 6.89 | 6.91 | 6.91 | 1.22% | 22,285 |
| Sep 10, 2026 | 6.99 | 6.99 | 6.82 | 6.82 | 6.82 | -1.60% | 2,304 |
| Sep 9, 2026 | 7.12 | 7.12 | 6.93 | 6.93 | 6.93 | -0.87% | 10,512 |
| Sep 8, 2026 | 7.15 | 7.15 | 6.99 | 6.99 | 6.99 | -1.16% | 14,956 |
| Sep 7, 2026 | 7.09 | 7.12 | 7.08 | 7.08 | 7.08 | 0.60% | 344 |
| Sep 4, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Sep 3, 2026 | 7.18 | 7.18 | 7.03 | 7.03 | 7.03 | -3.79% | 886 |
| Sep 2, 2026 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 2.87% | 16,467 |
| Sep 1, 2026 | 7.08 | 7.11 | 7.08 | 7.11 | 7.11 | -0.67% | 20 |
| Aug 31, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.73% | 763 |
| Aug 28, 2026 | 7.48 | 7.48 | 7.36 | 7.36 | 7.36 | -1.95% | 968 |
| Aug 27, 2026 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 1.61% | 18,730 |
| Aug 26, 2026 | 7.54 | 7.58 | 7.38 | 7.38 | 7.38 | -0.67% | 1,960 |
| Aug 25, 2026 | 7.17 | 7.43 | 7.15 | 7.43 | 7.43 | 3.67% | 904 |
| Aug 24, 2026 | 7.37 | 7.37 | 7.09 | 7.17 | 7.17 | -1.51% | 15,172 |
| Aug 21, 2026 | 7.06 | 7.28 | 7.06 | 7.28 | 7.28 | 2.59% | 419 |
| Aug 20, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 12,488 |
| Aug 19, 2026 | 6.59 | 7.00 | 6.57 | 7.00 | 7.00 | 7.33% | 1,482 |
| Aug 18, 2026 | 6.60 | 6.64 | 6.52 | 6.52 | 6.52 | -0.97% | 47,347 |
| Aug 17, 2026 | 6.56 | 6.63 | 6.55 | 6.58 | 6.58 | -0.02% | 5,891 |
| Aug 14, 2026 | 6.69 | 6.70 | 6.57 | 6.58 | 6.58 | -2.53% | 2,611 |
| Aug 13, 2026 | 6.82 | 6.82 | 6.75 | 6.75 | 6.75 | 0.79% | 1,188 |
| Aug 12, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 0.03% | 15,782 |
| Aug 11, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 3.06% | 304 |
| Aug 10, 2026 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 2.07% | 1,626 |
| Aug 7, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.48% | 159 |
| Aug 6, 2026 | 6.21 | 6.22 | 6.21 | 6.21 | 6.21 | 0.73% | 17,719 |
| Aug 5, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.63% | 9 |
| Aug 4, 2026 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 0.86% | 2,084 |
| Aug 3, 2026 | 5.85 | 6.00 | 5.85 | 5.96 | 5.96 | 4.40% | 2,800 |
| Jul 31, 2026 | 5.89 | 6.03 | 5.71 | 5.71 | 5.71 | -0.14% | 23,065 |
| Jul 30, 2026 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | 0.70% | 36,868 |
| Jul 29, 2026 | 5.79 | 5.79 | 5.68 | 5.68 | 5.68 | -0.09% | 223 |
| Jul 28, 2026 | 5.81 | 5.81 | 5.63 | 5.68 | 5.68 | -3.74% | 21,631 |
| Jul 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.09% | 200 |
| Jul 24, 2026 | 5.96 | 5.99 | 5.78 | 5.78 | 5.78 | -2.23% | 25,285 |
| Jul 23, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 22, 2026 | 5.97 | 5.99 | 5.91 | 5.91 | 5.91 | 2.21% | 20,027 |
| Jul 21, 2026 | 5.92 | 5.92 | 5.79 | 5.79 | 5.79 | -0.89% | 229 |
| Jul 20, 2026 | 6.05 | 6.06 | 5.84 | 5.84 | 5.84 | -1.98% | 17,819 |
| Jul 17, 2026 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | -3.26% | 3,740 |
| Jul 16, 2026 | 6.20 | 6.26 | 6.16 | 6.16 | 6.16 | -0.65% | 2,892 |
| Jul 15, 2026 | 6.20 | 6.26 | 6.20 | 6.20 | 6.20 | 1.77% | 1,990 |