Ark Artificial Intelligence & Robotics UCITS ETF (SWX:ARKI)
Switzerland · Delayed Price · Currency is CHF 8.05
-0.04 (-0.52%)
Last updated: Apr 29, 2026, 3:03 PM CET
SWX:ARKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.08 | 8.10 | 8.05 | 8.05 | - | -0.52% | - |
| 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 |
| Mar 20, 2026 | 7.46 | 7.51 | 7.46 | 7.51 | 7.51 | 0.32% | 1,363 |
| Mar 19, 2026 | 7.51 | 7.51 | 7.48 | 7.48 | 7.48 | -2.00% | 123 |
| Mar 18, 2026 | 7.69 | 7.71 | 7.63 | 7.63 | 7.63 | 0.45% | 449 |
| Mar 17, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 0.74% | 371 |
| Mar 16, 2026 | 7.51 | 7.58 | 7.47 | 7.54 | 7.54 | 1.02% | 9,658 |
| Mar 13, 2026 | 7.54 | 7.54 | 7.47 | 7.47 | 7.47 | -0.37% | 1,725 |
| Mar 12, 2026 | 7.54 | 7.54 | 7.49 | 7.50 | 7.50 | -0.65% | 1,733 |
| Mar 11, 2026 | 7.54 | 7.57 | 7.54 | 7.55 | 7.55 | -1.04% | 837 |
| Mar 10, 2026 | 7.62 | 7.68 | 7.62 | 7.62 | 7.62 | 3.73% | 2,937 |
| Mar 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.07% | 50 |
| Mar 6, 2026 | 7.69 | 7.69 | 7.51 | 7.51 | 7.51 | -2.06% | 1,519 |
| Mar 5, 2026 | 7.60 | 7.72 | 7.60 | 7.66 | 7.66 | -0.26% | 79 |
| Mar 4, 2026 | 7.48 | 7.68 | 7.48 | 7.68 | 7.68 | 3.03% | 16,438 |
| Mar 3, 2026 | 7.55 | 7.55 | 7.41 | 7.46 | 7.46 | -0.92% | 1,102 |
| Mar 2, 2026 | 7.39 | 7.64 | 7.39 | 7.53 | 7.53 | 1.07% | 3,420 |
| Feb 27, 2026 | 7.66 | 7.66 | 7.45 | 7.45 | 7.45 | -3.14% | 5,194 |
| Feb 26, 2026 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | -0.41% | 811 |
| Feb 25, 2026 | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | 2.05% | 3,163 |
| Feb 24, 2026 | 7.46 | 7.59 | 7.46 | 7.56 | 7.56 | 1.76% | 3,949 |
| Feb 23, 2026 | 7.62 | 7.62 | 7.43 | 7.43 | 7.43 | -3.84% | 2,765 |
| Feb 20, 2026 | 7.81 | 7.81 | 7.71 | 7.73 | 7.73 | -0.40% | 9,896 |
| Feb 19, 2026 | 7.68 | 7.76 | 7.64 | 7.76 | 7.76 | 1.08% | 1,369 |
| Feb 18, 2026 | 7.53 | 7.68 | 7.51 | 7.68 | 7.68 | 2.81% | 1,316 |
| Feb 17, 2026 | 7.49 | 7.49 | 7.40 | 7.47 | 7.47 | 0.27% | 2,062 |