Ark Space And Defence Innovation UCITS ETF (SWX:ARKX)
Switzerland · Delayed Price · Currency is CHF 4.546
+0.036 (0.80%)
Last updated: Sep 22, 2026, 4:53 PM CET
SWX:ARKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.80% | 549 |
| Sep 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.04% | 300 |
| Sep 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Sep 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.23% | - |
| Sep 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.48% | - |
| Sep 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.06% | - |
| Sep 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.39% | 4,600 |
| Sep 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.49% | - |
| Sep 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.42% | 20 |
| Sep 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.06% | 50 |
| Sep 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Sep 3, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.43% | 1,085 |
| Sep 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.34% | - |
| Sep 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.67% | - |
| Aug 31, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.64% | 55 |
| Aug 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.64% | 270 |
| Aug 26, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.57% | 50 |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.28% | - |
| Aug 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Aug 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.82% | - |
| Aug 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.13% | 457 |
| Aug 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.91% | - |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.49% | 2,500 |
| Aug 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.74% | 2,000 |
| Aug 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.52% | 200 |
| Aug 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.58% | 250 |
| Aug 11, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.11% | 855 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.36% | - |
| Aug 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.69% | - |
| Aug 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.09% | 234 |
| Aug 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.48% | - |
| Aug 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.74% | 47 |
| Jul 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.17% | - |
| Jul 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | -1.21% | - |
| Jul 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | -0.17% | - |
| Jul 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 27, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.46% | 463 |
| Jul 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.05% | - |
| Jul 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.28% | 244 |
| Jul 21, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.56% | - |
| Jul 20, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -0.05% | 4,000 |
| Jul 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.79% | - |
| Jul 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.10% | - |
| Jul 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.27% | 1,222 |