Ark INNOVATION UCITS ETF (SWX:ARKK)
Switzerland · Delayed Price · Currency is CHF 5.63
-0.20 (-3.37%)
Last updated: Apr 2, 2026, 12:22 PM CET
SWX:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.66 | 5.68 | 5.63 | 5.63 | 5.63 | -3.37% | 104 |
| Apr 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6.55% | 78 |
| Mar 31, 2026 | 5.46 | 5.47 | 5.45 | 5.47 | 5.47 | -0.91% | 1,158 |
| Mar 30, 2026 | 5.52 | 5.53 | 5.48 | 5.52 | 5.52 | -0.47% | 103 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.54 | 5.54 | 5.54 | -3.20% | 701 |
| Mar 26, 2026 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | -2.32% | 1,274 |
| Mar 25, 2026 | 5.89 | 5.91 | 5.86 | 5.86 | 5.86 | 1.45% | 406 |
| Mar 24, 2026 | 5.88 | 5.89 | 5.78 | 5.78 | 5.78 | -1.50% | 826 |
| Mar 23, 2026 | 5.61 | 5.86 | 5.61 | 5.86 | 5.86 | 0.24% | 2,239 |
| Mar 20, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 0.50% | 7,073 |
| Mar 19, 2026 | 5.95 | 5.96 | 5.82 | 5.82 | 5.82 | -3.14% | 4,135 |
| Mar 18, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Mar 17, 2026 | 5.94 | 6.01 | 5.94 | 6.01 | 6.01 | 1.50% | 176 |
| Mar 16, 2026 | 5.90 | 6.00 | 5.88 | 5.92 | 5.92 | -0.30% | 1,483 |
| Mar 13, 2026 | 5.85 | 5.94 | 5.85 | 5.94 | 5.94 | 0.19% | 5,869 |
| Mar 12, 2026 | 6.03 | 6.03 | 5.93 | 5.93 | 5.93 | -1.84% | 2,067 |
| Mar 11, 2026 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | -0.51% | 1,650 |
| Mar 10, 2026 | 6.09 | 6.10 | 6.07 | 6.07 | 6.07 | 4.33% | 222 |
| Mar 9, 2026 | 5.79 | 5.83 | 5.79 | 5.82 | 5.82 | -3.44% | 5,411 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -2.68% | 7,806 |
| Mar 5, 2026 | 6.16 | 6.19 | 6.13 | 6.19 | 6.19 | 0.24% | 2,538 |
| Mar 4, 2026 | 5.95 | 6.18 | 5.95 | 6.18 | 6.18 | 5.30% | 3,770 |
| Mar 3, 2026 | 6.00 | 6.00 | 5.87 | 5.87 | 5.87 | -2.18% | 9,502 |
| Mar 2, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.77% | 454 |
| Feb 27, 2026 | 6.12 | 6.12 | 5.89 | 5.89 | 5.89 | -2.08% | 10,373 |
| Feb 26, 2026 | 5.99 | 6.02 | 5.97 | 6.02 | 6.02 | 0.32% | 1,284 |
| Feb 25, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 3.56% | 3,183 |
| Feb 24, 2026 | 5.74 | 5.79 | 5.72 | 5.79 | 5.79 | 0.22% | 2,183 |
| Feb 23, 2026 | 5.74 | 5.79 | 5.74 | 5.78 | 5.78 | -2.12% | 99 |
| Feb 20, 2026 | 5.94 | 5.95 | 5.89 | 5.90 | 5.90 | 0.85% | 4,935 |
| Feb 19, 2026 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -0.41% | 109 |
| Feb 18, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 4.46% | 45,341 |
| Feb 17, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -1.28% | 5,984 |
| Feb 16, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.23% | 29,568 |
| Feb 13, 2026 | 5.64 | 5.71 | 5.58 | 5.71 | 5.71 | -1.62% | 9,297 |
| Feb 12, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.12% | 1,765 |
| Feb 11, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -1.73% | 1,745 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.01% | 575 |
| Feb 9, 2026 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 3.27% | 2,461 |
| Feb 6, 2026 | 5.45 | 5.66 | 5.45 | 5.66 | 5.66 | 1.29% | 1,488 |
| Feb 5, 2026 | 5.75 | 5.80 | 5.51 | 5.59 | 5.59 | -3.17% | 11,995 |
| Feb 4, 2026 | 6.01 | 6.01 | 5.77 | 5.77 | 5.77 | -4.66% | 3,811 |
| Feb 3, 2026 | 6.26 | 6.26 | 6.05 | 6.05 | 6.05 | -2.29% | 1,253 |
| Feb 2, 2026 | 5.98 | 6.22 | 5.91 | 6.19 | 6.19 | -0.11% | 20,924 |
| Jan 30, 2026 | 6.24 | 6.31 | 6.20 | 6.20 | 6.20 | -0.50% | 1,946 |
| Jan 29, 2026 | 6.46 | 6.46 | 6.23 | 6.23 | 6.23 | -3.53% | 182 |
| Jan 28, 2026 | 6.51 | 6.55 | 6.46 | 6.46 | 6.46 | -0.80% | 16,783 |
| Jan 27, 2026 | 6.66 | 6.66 | 6.49 | 6.51 | 6.51 | -1.35% | 1,566 |
| Jan 26, 2026 | 6.63 | 6.63 | 6.56 | 6.60 | 6.60 | -4.69% | 1,812 |
| Jan 23, 2026 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | 1.12% | 42 |