Ark Artificial Intelligence & Robotics UCITS ETF (SWX:ARKI)
Switzerland · Delayed Price · Currency is CHF 7.69
+0.11 (1.42%)
At close: Jul 31, 2025, 5:20 PM CET
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.73 | 7.78 | 7.70 | 7.74 | - | -0.23% | 2,394 |
| Aug 7, 2025 | 7.69 | 7.76 | 7.69 | 7.76 | - | 1.85% | 1,396 |
| Aug 6, 2025 | 7.64 | 7.68 | 7.62 | 7.62 | - | 0.37% | 20,904 |
| Aug 5, 2025 | 7.65 | 7.77 | 7.59 | 7.59 | - | -0.03% | 8,657 |
| Aug 4, 2025 | 7.45 | 7.60 | 7.45 | 7.59 | - | -1.33% | 22,710 |
| Jul 31, 2025 | 7.76 | 7.83 | 7.68 | 7.69 | - | 1.42% | 11,258 |
| Jul 30, 2025 | 7.50 | 7.61 | 7.43 | 7.59 | - | 0.74% | 25,885 |
| Jul 29, 2025 | 7.62 | 7.64 | 7.53 | 7.53 | - | -0.33% | 8,674 |
| Jul 28, 2025 | 7.58 | 7.63 | 7.55 | 7.55 | - | 1.29% | 6,173 |
| Jul 25, 2025 | 7.37 | 7.46 | 7.37 | 7.46 | - | 1.35% | 991 |
| Jul 24, 2025 | 7.48 | 7.48 | 7.36 | 7.36 | - | -0.89% | 11,121 |
| Jul 23, 2025 | 7.40 | 7.45 | 7.36 | 7.43 | - | 0.62% | 26,480 |
| Jul 22, 2025 | 7.58 | 7.58 | 7.33 | 7.38 | - | -3.69% | 27,555 |
| Jul 21, 2025 | 7.66 | 7.69 | 7.63 | 7.66 | - | 1.28% | 4,206 |
| Jul 18, 2025 | 7.67 | 7.67 | 7.52 | 7.57 | - | -0.37% | 44,727 |
| Jul 17, 2025 | 7.45 | 7.59 | 7.45 | 7.59 | - | 3.64% | 5,562 |
| Jul 16, 2025 | 7.16 | 7.33 | 7.16 | 7.33 | - | 1.65% | 5,250 |
| Jul 15, 2025 | 7.07 | 7.21 | 7.07 | 7.21 | - | 2.97% | 5,320 |
| Jul 14, 2025 | 6.88 | 7.00 | 6.88 | 7.00 | - | 0.17% | 2,614 |
| Jul 11, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | - | 0.17% | 751 |
| Jul 10, 2025 | 7.01 | 7.01 | 6.95 | 6.98 | - | 0.23% | 6,560 |
| Jul 9, 2025 | 6.95 | 6.96 | 6.95 | 6.96 | - | 0.86% | 1,826 |
| Jul 8, 2025 | 6.93 | 7.00 | 6.90 | 6.90 | - | 0.33% | 4,701 |
| Jul 7, 2025 | 6.94 | 6.94 | 6.86 | 6.88 | - | -0.15% | 3,860 |
| Jul 4, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | - | -0.20% | 1,058 |
| Jul 3, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | - | 1.66% | 4,463 |
| Jul 2, 2025 | 6.74 | 6.81 | 6.73 | 6.79 | - | 1.01% | 5,222 |
| Jul 1, 2025 | 6.91 | 6.91 | 6.72 | 6.72 | - | -3.25% | 7,408 |
| Jun 30, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | - | - | 23,673 |
| Jun 27, 2025 | 6.99 | 6.99 | 6.93 | 6.95 | - | 0.99% | 3,264 |
| Jun 26, 2025 | 6.87 | 6.88 | 6.81 | 6.88 | - | 0.42% | 3,947 |
| Jun 25, 2025 | 6.85 | 6.86 | 6.85 | 6.85 | - | -0.20% | 5,737 |
| Jun 24, 2025 | 6.85 | 6.96 | 6.85 | 6.86 | - | 0.63% | 487 |
| Jun 23, 2025 | 6.63 | 6.82 | 6.63 | 6.82 | - | 0.77% | 4,476 |
| Jun 20, 2025 | 6.79 | 6.79 | 6.76 | 6.77 | - | 0.46% | 434 |
| Jun 19, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | - | - | - |
| Jun 18, 2025 | 6.65 | 6.74 | 6.65 | 6.74 | - | -0.15% | 1,399 |
| Jun 17, 2025 | 6.71 | 6.75 | 6.71 | 6.75 | - | 0.42% | 14,119 |
| Jun 16, 2025 | 6.62 | 6.72 | 6.62 | 6.72 | - | 3.05% | 10,688 |
| Jun 13, 2025 | 6.55 | 6.57 | 6.52 | 6.52 | - | -2.04% | 7,588 |
| Jun 12, 2025 | 6.71 | 6.73 | 6.66 | 6.66 | - | -2.82% | 6,000 |
| Jun 11, 2025 | 6.81 | 6.85 | 6.78 | 6.85 | - | 2.04% | 3,717 |
| Jun 10, 2025 | 6.81 | 6.81 | 6.69 | 6.71 | - | 2.30% | 7,271 |
| Jun 6, 2025 | 6.50 | 6.56 | 6.50 | 6.56 | - | 0.68% | 1,593 |
| Jun 5, 2025 | 6.54 | 6.55 | 6.52 | 6.52 | - | -0.21% | 270 |
| Jun 4, 2025 | 6.62 | 6.62 | 6.53 | 6.53 | - | 0.54% | 3,002 |
| Jun 3, 2025 | 6.41 | 6.50 | 6.41 | 6.50 | - | 2.04% | 600 |
| Jun 2, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| May 30, 2025 | 6.39 | 6.39 | 6.37 | 6.37 | - | -2.36% | 1,000 |
| May 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | 0.54% | 827 |