Ark Artificial Intelligence & Robotics UCITS ETF (SWX:ARKI)
Switzerland · Delayed Price · Currency is CHF 8.77
-0.30 (-3.27%)
At close: Jun 5, 2026
SWX:ARKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.90 | 8.90 | 8.76 | 8.77 | 8.77 | -3.27% | 376 |
| Jun 4, 2026 | 8.98 | 9.06 | 8.90 | 9.06 | 9.06 | -1.99% | 2,427 |
| Jun 3, 2026 | 9.24 | 9.25 | 9.23 | 9.25 | 9.25 | 0.12% | 3,302 |
| Jun 2, 2026 | 9.23 | 9.24 | 9.14 | 9.23 | 9.23 | -0.01% | 7,005 |
| Jun 1, 2026 | 9.19 | 9.27 | 9.19 | 9.24 | 9.24 | 1.67% | 3,705 |
| May 29, 2026 | 9.11 | 9.13 | 9.08 | 9.08 | 9.08 | 0.90% | 255 |
| May 28, 2026 | 8.81 | 9.01 | 8.81 | 9.00 | 9.00 | 2.61% | 1,869 |
| May 27, 2026 | 8.96 | 8.96 | 8.77 | 8.77 | 8.77 | -0.30% | 596 |
| May 26, 2026 | 8.84 | 8.87 | 8.80 | 8.80 | 8.80 | 0.63% | 463 |
| May 22, 2026 | 8.67 | 8.74 | 8.61 | 8.74 | 8.74 | 2.14% | 401 |
| May 21, 2026 | 8.47 | 8.57 | 8.47 | 8.56 | 8.56 | 0.50% | 1,226 |
| May 20, 2026 | 8.45 | 8.53 | 8.45 | 8.52 | 8.52 | 2.94% | 3,007 |
| May 19, 2026 | 8.44 | 8.45 | 8.27 | 8.28 | 8.28 | -1.63% | 2,989 |
| May 18, 2026 | 8.36 | 8.46 | 8.35 | 8.41 | 8.41 | -1.57% | 997 |
| May 15, 2026 | 8.50 | 8.64 | 8.50 | 8.55 | 8.55 | 0.56% | 1,712 |
| May 13, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 1.52% | 102 |
| May 12, 2026 | 8.46 | 8.54 | 8.37 | 8.37 | 8.37 | -2.55% | 3,209 |
| May 11, 2026 | 8.47 | 8.59 | 8.47 | 8.59 | 8.59 | 1.97% | 1,901 |
| May 8, 2026 | 8.43 | 8.48 | 8.42 | 8.42 | 8.42 | -1.42% | 757 |
| May 7, 2026 | 8.48 | 8.55 | 8.46 | 8.55 | 8.55 | 1.61% | 6,316 |
| May 6, 2026 | 8.29 | 8.41 | 8.23 | 8.41 | 8.41 | 2.37% | 584 |
| May 5, 2026 | 8.33 | 8.33 | 8.22 | 8.22 | 8.22 | -0.69% | 31 |
| May 4, 2026 | 8.18 | 8.28 | 8.13 | 8.27 | 8.27 | 2.83% | 2,362 |
| Apr 30, 2026 | 8.01 | 8.04 | 8.00 | 8.04 | 8.04 | -0.09% | 1,433 |
| Apr 29, 2026 | 8.08 | 8.10 | 8.05 | 8.05 | 8.05 | -0.52% | 524 |
| Apr 28, 2026 | 8.25 | 8.26 | 8.09 | 8.09 | 8.09 | -0.26% | 14,383 |
| Apr 27, 2026 | 8.19 | 8.22 | 8.11 | 8.11 | 8.11 | -0.54% | 20,078 |
| Apr 24, 2026 | 8.15 | 8.19 | 8.15 | 8.16 | 8.16 | 0.12% | 3,540 |
| Apr 23, 2026 | 8.16 | 8.19 | 8.15 | 8.15 | 8.15 | -0.74% | 4,386 |
| Apr 22, 2026 | 8.16 | 8.21 | 8.16 | 8.21 | 8.21 | 0.70% | 689 |
| Apr 21, 2026 | 8.14 | 8.18 | 8.11 | 8.15 | 8.15 | 1.48% | 3,714 |
| Apr 20, 2026 | 8.00 | 8.10 | 8.00 | 8.03 | 8.03 | -1.62% | 6,123 |
| Apr 17, 2026 | 8.02 | 8.17 | 8.02 | 8.17 | 8.17 | 1.50% | 5,964 |
| Apr 16, 2026 | 7.95 | 8.04 | 7.95 | 8.04 | 8.04 | 2.50% | 4,123 |
| Apr 15, 2026 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | 2.53% | 50 |
| Apr 14, 2026 | 7.54 | 7.65 | 7.54 | 7.65 | 7.65 | 2.01% | 3,098 |
| Apr 13, 2026 | 7.38 | 7.50 | 7.35 | 7.50 | 7.50 | 1.50% | 1,463 |
| Apr 10, 2026 | 7.40 | 7.42 | 7.34 | 7.39 | 7.39 | 0.80% | 947 |
| Apr 9, 2026 | 7.54 | 7.54 | 7.33 | 7.33 | 7.33 | -2.23% | 1,853 |
| Apr 8, 2026 | 7.68 | 7.69 | 7.50 | 7.50 | 7.50 | 3.16% | 6,158 |
| Apr 7, 2026 | 7.37 | 7.40 | 7.27 | 7.27 | 7.27 | 1.34% | 1,482 |
| Apr 2, 2026 | 7.16 | 7.17 | 7.16 | 7.17 | 7.17 | -1.10% | 35,927 |
| Apr 1, 2026 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | 2.92% | 118 |
| Mar 31, 2026 | 6.87 | 7.05 | 6.87 | 7.05 | 7.05 | 1.89% | 1,624 |
| Mar 30, 2026 | 7.09 | 7.09 | 6.89 | 6.92 | 6.92 | -2.23% | 5,582 |
| Mar 27, 2026 | 7.17 | 7.17 | 7.08 | 7.08 | 7.08 | -3.04% | 1,383 |
| Mar 26, 2026 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | -2.71% | 16 |
| Mar 25, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 1.93% | 1,577 |
| Mar 24, 2026 | 7.46 | 7.46 | 7.34 | 7.36 | 7.36 | 2.49% | 1,506 |
| Mar 23, 2026 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | -4.34% | 1,218 |