UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.99-1.09 (-4.19%)
At close: 06:56PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202425.5225.6024.9924.9924.993,212
13 Jun 202426.2726.4925.9026.0926.09249
12 Jun 202426.3626.7026.2726.7026.709,284
11 Jun 202425.2525.5224.8925.5025.5020,430
10 Jun 202425.0525.0724.7025.0725.074,760
07 Jun 202425.9226.0325.2325.2325.2349,017
06 Jun 202426.3326.4526.1026.3126.31921
05 Jun 202425.2626.3825.2626.3826.38122
04 Jun 202425.0225.2824.9425.1725.1724,248
03 Jun 202424.9125.5524.8324.8624.8637,874
31 May 202424.6425.1024.5824.7824.781,514
30 May 202424.8124.8824.6224.8824.88885
29 May 202425.2325.2324.5524.5824.587,607
28 May 202425.9226.0925.5825.7125.7131,993
24 May 202425.8025.8525.7025.8525.85467
23 May 202426.6126.6125.6125.7225.726,668
22 May 202426.0026.6425.8926.6426.6424,157
21 May 202426.2626.4826.2526.2626.2613,934
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...