Ark INNOVATION UCITS ETF (SWX:ARKK)
Switzerland · Delayed Price · Currency is CHF 8.26
-0.03 (-0.39%)
Last updated: Sep 22, 2026, 9:13 AM CET
SWX:ARKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -0.39% | 81 |
| Sep 21, 2026 | 8.23 | 8.29 | 8.22 | 8.29 | 8.29 | 3.65% | 1,996 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.01% | - |
| Sep 17, 2026 | 7.73 | 7.76 | 7.73 | 7.76 | 7.76 | 2.36% | 11 |
| Sep 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.45% | 4 |
| Sep 15, 2026 | 7.62 | 7.65 | 7.62 | 7.62 | 7.62 | 1.76% | 82 |
| Sep 14, 2026 | 7.56 | 7.56 | 7.49 | 7.49 | 7.49 | -1.23% | 1,410 |
| Sep 11, 2026 | 7.56 | 7.59 | 7.56 | 7.58 | 7.58 | 1.07% | 511 |
| Sep 10, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.11% | 1,433 |
| Sep 9, 2026 | 7.76 | 7.77 | 7.66 | 7.66 | 7.66 | -1.33% | 426 |
| Sep 8, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.22% | 10 |
| Sep 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 168 |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.72% | 535 |
| Sep 3, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.53% | 125 |
| Sep 2, 2026 | 7.51 | 7.51 | 7.43 | 7.43 | 7.43 | -1.54% | 1,111 |
| Sep 1, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 0.57% | 2,317 |
| Aug 31, 2026 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | -3.50% | 314 |
| Aug 28, 2026 | 7.84 | 7.84 | 7.77 | 7.77 | 7.77 | 0.95% | 137 |
| Aug 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.27% | 7 |
| Aug 26, 2026 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 0.36% | 946 |
| Aug 25, 2026 | 7.53 | 7.69 | 7.53 | 7.69 | 7.69 | 2.96% | 1,080 |
| Aug 24, 2026 | 7.65 | 7.65 | 7.47 | 7.47 | 7.47 | -1.93% | 4,096 |
| Aug 21, 2026 | 7.49 | 7.62 | 7.49 | 7.62 | 7.62 | 2.08% | 1,532 |
| Aug 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.37% | 8 |
| Aug 19, 2026 | 7.05 | 7.36 | 7.05 | 7.36 | 7.36 | 1.11% | 1,567 |
| Aug 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.07% | 413 |
| Aug 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.86% | 123 |
| Aug 14, 2026 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 0.86% | 709 |
| Aug 13, 2026 | 7.35 | 7.36 | 7.30 | 7.36 | 7.36 | 1.25% | 763 |
| Aug 12, 2026 | 7.26 | 7.28 | 7.26 | 7.27 | 7.27 | 0.71% | 3,369 |
| Aug 11, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.46% | 2,327 |
| Aug 10, 2026 | 7.13 | 7.19 | 7.12 | 7.19 | 7.19 | 2.33% | 2,247 |
| Aug 7, 2026 | 6.87 | 7.02 | 6.87 | 7.02 | 7.02 | 2.98% | 258 |
| Aug 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.25% | 104 |
| Aug 5, 2026 | 6.86 | 6.91 | 6.86 | 6.91 | 6.91 | 1.90% | 616 |
| Aug 4, 2026 | 6.67 | 6.78 | 6.67 | 6.78 | 6.78 | 6.51% | 2,556 |
| Aug 3, 2026 | 6.45 | 6.48 | 6.36 | 6.36 | 6.36 | 0.44% | 1,536 |
| Jul 31, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.28% | - |
| Jul 30, 2026 | 6.40 | 6.42 | 6.37 | 6.42 | 6.42 | -0.17% | 40 |
| Jul 29, 2026 | 6.58 | 6.60 | 6.43 | 6.43 | 6.43 | -0.89% | 1,139 |
| Jul 28, 2026 | 6.49 | 6.53 | 6.49 | 6.49 | 6.49 | -0.06% | 3,570 |
| Jul 27, 2026 | 6.67 | 6.67 | 6.49 | 6.49 | 6.49 | -2.89% | 4,066 |
| Jul 24, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | 0.45% | 34 |
| Jul 23, 2026 | 6.83 | 6.84 | 6.65 | 6.65 | 6.65 | -3.57% | 1,976 |
| Jul 22, 2026 | 6.94 | 6.95 | 6.90 | 6.90 | 6.90 | 1.43% | 447 |
| Jul 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.08% | 2 |
| Jul 20, 2026 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | 0.22% | 2,091 |
| Jul 17, 2026 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | -5.58% | 2,192 |
| Jul 16, 2026 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | -0.27% | 16 |
| Jul 15, 2026 | 7.15 | 7.21 | 7.13 | 7.13 | 7.13 | 0.92% | 1,847 |