UK markets close in 1 hour 57 minutes

ARK ETF Trust - ARK Genomic Revolution ETF (0CQL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.26-0.31 (-1.18%)
As of 06:58PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.0026.2626.2684,800
20 May 202426.5126.6426.4226.5826.581,333
17 May 202426.5326.6026.1826.3626.3626,662
16 May 202426.9226.9226.4526.6226.62764
15 May 202427.4027.6926.7226.9426.943,003
14 May 202426.6427.7326.6326.7326.731,587
13 May 202425.2526.7125.2526.1926.1930,272
10 May 202425.2525.4324.7524.7924.7915,729
09 May 202424.7124.9424.6524.9124.914,311
08 May 202424.9724.9724.5724.5724.5717,048
07 May 202425.5325.5825.1825.2625.262,566
03 May 202425.1125.9724.9625.1925.1921,514
02 May 202424.2524.2623.8123.8523.854,618
01 May 202423.2523.7423.1723.5123.5151,779
30 Apr 202423.5423.8323.4123.5223.5246,897
29 Apr 202423.4724.1623.3124.1624.1611,433
26 Apr 202422.9723.1722.6923.1723.1735
25 Apr 202423.3023.3022.6522.9122.9116,070
24 Apr 202424.2524.2523.6723.7823.7833,485
23 Apr 202423.7124.6923.6224.3624.369,918
22 Apr 202423.4023.6823.1823.6723.678,421
19 Apr 202423.4423.6923.1423.1423.14486
18 Apr 202423.6023.8223.3523.7823.785,343
17 Apr 202424.3024.3423.7623.9623.961,199
16 Apr 202424.2824.5624.0924.3224.321,020
15 Apr 202425.9825.9925.0225.0425.049,871
12 Apr 202426.6026.6026.0726.0726.072,497
11 Apr 202426.9827.1026.4626.6926.692,920
10 Apr 202426.9327.0026.5526.6926.6913,236
09 Apr 202427.1127.8726.9927.6927.698,208
08 Apr 202426.9327.0126.7326.9426.9413,721
05 Apr 202426.5626.9426.2026.9426.948,890
04 Apr 202427.3527.5127.3527.5127.51230
03 Apr 202427.0027.3126.9427.1627.168,438
02 Apr 202427.7027.7027.1727.2927.291,245
28 Mar 202428.6229.0028.6228.9328.931,280
27 Mar 202428.2528.4327.9128.4328.4313,949
26 Mar 202428.4828.7228.1028.1328.1321,747
25 Mar 202428.1828.5628.0828.3428.34913
22 Mar 202428.8128.8228.1028.2928.2911,379
21 Mar 202429.2129.4429.0429.0729.072,939
20 Mar 202428.2728.7127.9428.7128.712,610
19 Mar 202427.8928.6027.8928.5828.58875
18 Mar 202428.7428.7528.0928.5928.592,338
15 Mar 202428.7228.7228.4328.4528.451,821
14 Mar 202429.2929.4228.6228.8028.802,313
13 Mar 202429.3030.0229.2029.6329.631,992
12 Mar 202429.7329.9329.3929.3929.391,127
11 Mar 202430.5730.8730.1430.1430.1414,598
08 Mar 202430.8831.7930.3430.3430.3429,181
07 Mar 202430.5330.7730.1130.6830.689,786
06 Mar 202430.7330.7330.0030.0030.00650
05 Mar 202430.9730.9730.1130.4030.40207
04 Mar 202431.9031.9130.7630.8530.8518,663
01 Mar 202431.5232.2331.1432.2132.2119,675
29 Feb 202432.4932.7731.4431.6431.644,301
28 Feb 202432.3232.8832.1832.4332.43939
27 Feb 202432.1032.9331.9032.9332.934,300
26 Feb 202430.2331.2930.1131.0831.0824,224
23 Feb 202430.5030.7530.2330.2330.239,374
22 Feb 202430.4231.0130.1930.9830.9810,773
21 Feb 202430.2230.2729.6629.8629.862,027
20 Feb 202431.0531.2930.4130.4130.419,431
19 Feb 2024------
16 Feb 202431.3131.8731.3131.8731.87897
15 Feb 202431.3332.2731.2931.9431.947,010
14 Feb 202430.2830.7129.9630.6830.6812,180
13 Feb 202430.0030.3829.7129.7129.7121,388
12 Feb 202430.4531.5530.3631.3431.3419,410
09 Feb 202430.1930.6329.9630.4630.468,871
08 Feb 202429.0629.5829.0229.5529.551,072
07 Feb 202429.6829.7329.0129.3429.3425,436
06 Feb 202428.4829.5428.4829.4329.4310,136
05 Feb 202428.7228.7228.1528.7128.712,610
02 Feb 202428.8228.8228.1728.6128.619,304
01 Feb 202428.7529.2428.4429.0829.0832,301
31 Jan 202429.3229.4928.9729.3529.3517,399
30 Jan 202430.3530.3529.5429.5429.546,862
29 Jan 202429.2029.9528.8229.9529.955,885
26 Jan 202429.5529.9829.2729.2729.2712,266
25 Jan 202429.5129.7829.2429.2429.2414,379
24 Jan 202430.3130.3629.3429.3429.349,433
23 Jan 202430.1430.3029.5529.5529.55255
22 Jan 202429.2030.2829.1329.6029.6015,326
19 Jan 202428.7228.8728.2928.5628.5612,753
18 Jan 202429.2129.2128.4428.4528.4515
17 Jan 202429.3329.3728.6928.6928.6916,447
16 Jan 202430.1630.1829.5529.9029.901,584
15 Jan 2024------
12 Jan 202431.2031.7530.7830.8330.837,143
11 Jan 202432.1232.1230.7831.2331.233,140
10 Jan 202432.5832.5931.7832.2032.2012,466
09 Jan 202432.0432.5331.7932.3732.37681
08 Jan 202431.2032.0530.5332.0532.056,710
05 Jan 202431.3531.5930.5731.5131.513,977
04 Jan 202431.1531.3931.1531.3931.39118
03 Jan 202432.2032.2131.0831.0831.084,071
02 Jan 202432.6033.5732.2633.3433.341,338
29 Dec 202334.0134.2332.7732.9632.967,523
28 Dec 202333.5834.0333.5734.0234.02904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...