Ark INNOVATION UCITS ETF (SWX:ARKK)
Switzerland · Delayed Price · Currency is CHF 6.48
-0.04 (-0.69%)
Last updated: May 15, 2026, 2:46 PM CET
SWX:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.58 | 6.58 | 6.48 | 6.48 | - | -0.69% | 22 |
| May 13, 2026 | 6.63 | 6.69 | 6.53 | 6.53 | - | -2.38% | 2,711 |
| May 12, 2026 | 6.69 | 6.69 | 6.68 | 6.69 | - | 0.91% | 1,225 |
| May 11, 2026 | 6.64 | 6.65 | 6.63 | 6.63 | - | 0.49% | 1,037 |
| May 8, 2026 | 6.62 | 6.62 | 6.58 | 6.60 | - | -0.77% | 1,658 |
| May 7, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | - | 1.90% | 2,614 |
| May 6, 2026 | 6.48 | 6.61 | 6.48 | 6.52 | - | 0.38% | 993 |
| May 5, 2026 | 6.67 | 6.67 | 6.50 | 6.50 | - | -1.55% | 1,008 |
| May 4, 2026 | 6.51 | 6.60 | 6.51 | 6.60 | - | 4.04% | 2,994 |
| Apr 30, 2026 | 6.22 | 6.34 | 6.22 | 6.34 | - | -0.49% | 1,613 |
| Apr 29, 2026 | 6.38 | 6.38 | 6.36 | 6.38 | - | -0.08% | 25,543 |
| Apr 28, 2026 | 6.47 | 6.47 | 6.38 | 6.38 | - | -1.30% | 18,743 |
| Apr 27, 2026 | 6.47 | 6.47 | 6.46 | 6.46 | - | -1.15% | 88 |
| Apr 24, 2026 | 6.52 | 6.54 | 6.52 | 6.54 | - | -0.71% | 2,848 |
| Apr 23, 2026 | 6.62 | 6.62 | 6.59 | 6.59 | - | -0.41% | 652 |
| Apr 22, 2026 | 6.59 | 6.61 | 6.59 | 6.61 | - | -1.02% | 89 |
| Apr 21, 2026 | 6.65 | 6.68 | 6.64 | 6.68 | - | 2.30% | 1,249 |
| Apr 20, 2026 | 6.54 | 6.55 | 6.51 | 6.53 | - | -1.86% | 6,806 |
| Apr 17, 2026 | 6.48 | 6.66 | 6.48 | 6.66 | - | 4.61% | 3,404 |
| Apr 16, 2026 | 6.50 | 6.52 | 6.36 | 6.36 | - | -0.47% | 3,045 |
| Apr 15, 2026 | 6.37 | 6.39 | 6.37 | 6.39 | - | 3.10% | 33 |
| Apr 14, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | - | 3.64% | 5,327 |
| Apr 13, 2026 | 5.76 | 5.98 | 5.76 | 5.98 | - | 2.41% | 2,477 |
| Apr 10, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | - | -0.85% | 1,594 |
| Apr 9, 2026 | 5.89 | 5.92 | 5.89 | 5.89 | - | -1.80% | 2,725 |
| Apr 8, 2026 | 6.00 | 6.09 | 6.00 | 6.00 | - | 4.20% | 10,726 |
| Apr 7, 2026 | 5.78 | 5.81 | 5.76 | 5.76 | - | 2.31% | 3,053 |
| Apr 2, 2026 | 5.66 | 5.68 | 5.63 | 5.63 | - | -3.37% | 104 |
| Apr 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | - | 6.55% | 78 |
| Mar 31, 2026 | 5.46 | 5.47 | 5.45 | 5.47 | - | -0.91% | 1,158 |
| Mar 30, 2026 | 5.52 | 5.53 | 5.48 | 5.52 | - | -0.47% | 103 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.54 | 5.54 | - | -3.20% | 701 |
| Mar 26, 2026 | 5.85 | 5.85 | 5.72 | 5.72 | - | -2.32% | 1,274 |
| Mar 25, 2026 | 5.89 | 5.91 | 5.86 | 5.86 | - | 1.45% | 406 |
| Mar 24, 2026 | 5.88 | 5.89 | 5.78 | 5.78 | - | -1.50% | 826 |
| Mar 23, 2026 | 5.61 | 5.86 | 5.61 | 5.86 | - | 0.24% | 2,239 |
| Mar 20, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | - | 0.50% | 7,073 |
| Mar 19, 2026 | 5.95 | 5.96 | 5.82 | 5.82 | - | -3.14% | 4,135 |
| Mar 18, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | - | - | - |
| Mar 17, 2026 | 5.94 | 6.01 | 5.94 | 6.01 | - | 1.50% | 176 |
| Mar 16, 2026 | 5.90 | 6.00 | 5.88 | 5.92 | - | -0.30% | 1,483 |
| Mar 13, 2026 | 5.85 | 5.94 | 5.85 | 5.94 | - | 0.19% | 5,869 |
| Mar 12, 2026 | 6.03 | 6.03 | 5.93 | 5.93 | - | -1.84% | 2,067 |
| Mar 11, 2026 | 6.01 | 6.04 | 6.01 | 6.04 | - | -0.51% | 1,650 |
| Mar 10, 2026 | 6.09 | 6.10 | 6.07 | 6.07 | - | 4.33% | 222 |
| Mar 9, 2026 | 5.79 | 5.83 | 5.79 | 5.82 | - | -3.44% | 5,411 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.02 | 6.03 | - | -2.68% | 7,806 |
| Mar 5, 2026 | 6.16 | 6.19 | 6.13 | 6.19 | - | 0.24% | 2,538 |
| Mar 4, 2026 | 5.95 | 6.18 | 5.95 | 6.18 | - | 5.30% | 3,770 |
| Mar 3, 2026 | 6.00 | 6.00 | 5.87 | 5.87 | - | -2.18% | 9,502 |