Ark Artificial Intelligence & Robotics UCITS ETF (SWX:ARKI)
Switzerland · Delayed Price · Currency is CHF 9.58
+0.11 (1.13%)
Last updated: Sep 22, 2026, 11:11 AM CET
SWX:ARKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.51 | 9.58 | 9.51 | 9.58 | 9.58 | 1.13% | 327 |
| Sep 21, 2026 | 9.40 | 9.47 | 9.40 | 9.47 | 9.47 | 2.05% | 1,282 |
| Sep 18, 2026 | 9.30 | 9.37 | 9.28 | 9.28 | 9.28 | 0.91% | 912 |
| Sep 17, 2026 | 9.12 | 9.20 | 9.12 | 9.20 | 9.20 | 1.62% | 558 |
| Sep 16, 2026 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | 1.74% | 27 |
| Sep 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.58% | 100 |
| Sep 14, 2026 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | -0.77% | 566 |
| Sep 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.02% | 493 |
| Sep 10, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | -0.64% | 78 |
| Sep 9, 2026 | 9.03 | 9.03 | 8.98 | 8.98 | 8.98 | -0.31% | 20 |
| Sep 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.23% | 4 |
| Sep 7, 2026 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | 0.38% | 25 |
| Sep 4, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.97% | 586 |
| Sep 3, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | 0.30% | 92 |
| Sep 2, 2026 | 8.83 | 8.83 | 8.77 | 8.79 | 8.79 | -0.03% | 2,501 |
| Sep 1, 2026 | 8.96 | 8.96 | 8.79 | 8.79 | 8.79 | -1.47% | 29 |
| Aug 31, 2026 | 8.94 | 8.94 | 8.84 | 8.92 | 8.92 | -0.70% | 149 |
| Aug 28, 2026 | 9.05 | 9.05 | 8.99 | 8.99 | 8.99 | 0.53% | 3,595 |
| Aug 27, 2026 | 8.92 | 8.95 | 8.90 | 8.94 | 8.94 | 1.85% | 6,047 |
| Aug 26, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | 5 |
| Aug 25, 2026 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | 1.10% | 9 |
| Aug 24, 2026 | 8.87 | 8.87 | 8.70 | 8.70 | 8.70 | -1.94% | 4,014 |
| Aug 21, 2026 | 8.81 | 8.89 | 8.80 | 8.87 | 8.87 | 0.48% | 3,223 |
| Aug 20, 2026 | 8.94 | 8.94 | 8.83 | 8.83 | 8.83 | -0.20% | 612 |
| Aug 19, 2026 | 9.08 | 9.08 | 8.80 | 8.85 | 8.85 | -4.51% | 1,272 |
| Aug 18, 2026 | 9.30 | 9.30 | 9.25 | 9.27 | 9.27 | -0.72% | 7,618 |
| Aug 17, 2026 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | -0.11% | 413 |
| Aug 14, 2026 | 9.43 | 9.49 | 9.35 | 9.35 | 9.35 | -0.63% | 281 |
| Aug 13, 2026 | 9.34 | 9.40 | 9.30 | 9.40 | 9.40 | 1.26% | 2,509 |
| Aug 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.50% | 150 |
| Aug 11, 2026 | 9.13 | 9.24 | 9.13 | 9.24 | 9.24 | 0.99% | 603 |
| Aug 10, 2026 | 9.05 | 9.18 | 9.05 | 9.15 | 9.15 | 3.06% | 1,347 |
| Aug 7, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.80% | 3 |
| Aug 6, 2026 | 8.84 | 8.84 | 8.70 | 8.72 | 8.72 | -3.06% | 2,777 |
| Aug 5, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 4.75% | 516 |
| Aug 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.14% | 4,006 |
| Aug 3, 2026 | 8.34 | 8.49 | 8.34 | 8.49 | 8.49 | 2.10% | 1,328 |
| Jul 31, 2026 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | 3.82% | 96 |
| Jul 30, 2026 | 8.08 | 8.08 | 8.01 | 8.01 | 8.01 | -0.25% | 18 |
| Jul 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.50% | - |
| Jul 28, 2026 | 8.16 | 8.16 | 7.99 | 7.99 | 7.99 | -2.49% | 1,728 |
| Jul 27, 2026 | 8.20 | 8.35 | 8.13 | 8.19 | 8.19 | -1.86% | 1,286 |
| Jul 24, 2026 | 8.35 | 8.39 | 8.35 | 8.35 | 8.35 | -1.66% | 125 |
| Jul 23, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.32% | 10 |
| Jul 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.03% | 15,007 |
| Jul 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.46% | 2,775 |
| Jul 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.23% | - |
| Jul 17, 2026 | 8.36 | 8.38 | 8.27 | 8.38 | 8.38 | -3.84% | 9,084 |
| Jul 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.27% | 34 |
| Jul 15, 2026 | 8.75 | 8.77 | 8.74 | 8.74 | 8.74 | 0.16% | 1,242 |