Ark INNOVATION UCITS ETF (SWX:ARKK)
Switzerland · Delayed Price · Currency is CHF 6.99
-0.31 (-4.22%)
At close: Oct 17, 2025
SWX:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.90 | 7.09 | 6.88 | 6.99 | 6.99 | -4.22% | 2,093 |
| Oct 16, 2025 | 7.34 | 7.39 | 7.30 | 7.30 | 7.30 | -1.14% | 6,087 |
| Oct 15, 2025 | 7.24 | 7.40 | 7.24 | 7.38 | 7.38 | 5.04% | 2,790 |
| Oct 14, 2025 | 7.12 | 7.18 | 7.03 | 7.03 | 7.03 | -2.67% | 5,108 |
| Oct 13, 2025 | 7.34 | 7.39 | 7.22 | 7.22 | 7.22 | -0.58% | 4,432 |
| Oct 10, 2025 | 7.63 | 7.64 | 7.27 | 7.27 | 7.27 | -3.77% | 5,176 |
| Oct 9, 2025 | 7.69 | 7.69 | 7.55 | 7.55 | 7.55 | 3.28% | 3,055 |
| Oct 8, 2025 | 7.34 | 7.36 | 7.31 | 7.31 | 7.31 | -1.03% | 4,960 |
| Oct 7, 2025 | 7.43 | 7.46 | 7.39 | 7.39 | 7.39 | -0.05% | 15,065 |
| Oct 6, 2025 | 7.30 | 7.41 | 7.27 | 7.39 | 7.39 | 2.68% | 6,015 |
| Oct 3, 2025 | 7.24 | 7.27 | 7.20 | 7.20 | 7.20 | 1.65% | 9,457 |
| Oct 2, 2025 | 7.04 | 7.11 | 7.04 | 7.08 | 7.08 | 1.13% | 6,423 |
| Oct 1, 2025 | 6.83 | 7.00 | 6.76 | 7.00 | 7.00 | 2.65% | 13,761 |
| Sep 30, 2025 | 6.83 | 6.84 | 6.82 | 6.82 | 6.82 | 0.90% | 1,785 |
| Sep 29, 2025 | 6.78 | 6.78 | 6.75 | 6.76 | 6.76 | 2.50% | 578 |
| Sep 26, 2025 | 6.71 | 6.71 | 6.59 | 6.59 | 6.59 | -1.07% | 1,157 |
| Sep 25, 2025 | 6.74 | 6.76 | 6.65 | 6.67 | 6.67 | -1.91% | 2,490 |
| Sep 24, 2025 | 6.78 | 6.81 | 6.77 | 6.80 | 6.80 | -1.45% | 22,333 |
| Sep 23, 2025 | 6.89 | 6.90 | 6.84 | 6.90 | 6.90 | -0.14% | 6,553 |
| Sep 22, 2025 | 6.91 | 6.91 | 6.80 | 6.91 | 6.91 | -1.44% | 9,475 |
| Sep 19, 2025 | 6.81 | 7.01 | 6.81 | 7.01 | 7.01 | 3.38% | 64,707 |
| Sep 18, 2025 | 6.66 | 6.80 | 6.66 | 6.78 | 6.78 | 3.28% | 1,246 |
| Sep 17, 2025 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 0.80% | 1,823 |
| Sep 16, 2025 | 6.54 | 6.54 | 6.51 | 6.51 | 6.51 | 0.14% | 1,862 |
| Sep 15, 2025 | 6.55 | 6.55 | 6.49 | 6.50 | 6.50 | 1.12% | 7,690 |
| Sep 12, 2025 | 6.44 | 6.47 | 6.43 | 6.43 | 6.43 | 0.42% | 7,201 |
| Sep 11, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.77% | 264 |
| Sep 10, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 0.57% | 1,541 |
| Sep 9, 2025 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | 0.62% | 3,877 |
| Sep 8, 2025 | 6.31 | 6.31 | 6.26 | 6.28 | 6.28 | 2.33% | 3,087 |
| Sep 5, 2025 | 6.27 | 6.27 | 6.14 | 6.14 | 6.14 | -1.90% | 2,847 |
| Sep 4, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 0.29% | 1,662 |
| Sep 3, 2025 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | 0.81% | 1,420 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.10 | 6.19 | 6.19 | -0.23% | 4,322 |
| Sep 1, 2025 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | - | 2,717 |
| Aug 29, 2025 | 6.37 | 6.37 | 6.19 | 6.20 | 6.20 | -1.70% | 9,112 |
| Aug 28, 2025 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | -0.50% | 32 |
| Aug 27, 2025 | 6.32 | 6.37 | 6.32 | 6.34 | 6.34 | 0.30% | 3,388 |
| Aug 26, 2025 | 6.24 | 6.32 | 6.24 | 6.32 | 6.32 | -0.63% | 28,992 |
| Aug 25, 2025 | 6.38 | 6.38 | 6.32 | 6.36 | 6.36 | 2.95% | 4,596 |
| Aug 22, 2025 | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | 1.46% | 446 |
| Aug 21, 2025 | 6.15 | 6.16 | 6.08 | 6.09 | 6.09 | 2.20% | 3,512 |
| Aug 20, 2025 | 6.20 | 6.20 | 5.96 | 5.96 | 5.96 | -5.11% | 4,183 |
| Aug 19, 2025 | 6.42 | 6.42 | 6.28 | 6.28 | 6.28 | -2.73% | 1,076 |
| Aug 18, 2025 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | 0.73% | 411 |
| Aug 15, 2025 | 6.41 | 6.49 | 6.41 | 6.41 | 6.41 | -1.11% | 3,549 |
| Aug 14, 2025 | 6.49 | 6.54 | 6.48 | 6.48 | 6.48 | -0.38% | 21,272 |
| Aug 13, 2025 | 6.42 | 6.51 | 6.42 | 6.51 | 6.51 | 2.41% | 9,922 |
| Aug 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.37% | 7,800 |
| Aug 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.52% | 3 |