UK markets closed

ARK ETF Trust - ARK Innovation ETF (0H7G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
43.86+0.39 (+0.90%)
At close: 07:04PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202443.3743.9343.3243.8543.8516,723
25 Apr 202442.5843.4742.4943.4743.473,986
24 Apr 202444.7144.8243.5644.0644.0614,577
23 Apr 202442.4844.2642.4844.0244.0214,257
22 Apr 202442.5842.8041.6042.8042.806,775
19 Apr 202442.7543.2242.0942.3142.318,640
18 Apr 202442.9243.6142.5242.8942.891,624
17 Apr 202443.9444.0142.9843.3743.3728,717
16 Apr 202443.8443.9843.1943.8043.806,745
15 Apr 202446.8446.8444.6344.7144.7126,198
12 Apr 202447.6147.7146.7446.7446.7440,900
11 Apr 202447.7848.1547.0648.0648.064,095
10 Apr 202447.1347.8847.1247.2347.2310,608
09 Apr 202448.1648.7748.0848.4548.4539,966
08 Apr 202447.6948.2247.6048.0948.0926,189
05 Apr 202446.7447.5246.6247.3347.3316,651
04 Apr 202448.4648.7548.2548.6748.671,015
03 Apr 202447.6748.1747.3947.8647.865,502
02 Apr 202447.6747.8347.1747.6747.6710,188
28 Mar 202450.2550.5850.0650.1850.1815,619
27 Mar 202450.7950.8949.5450.0750.0730,016
26 Mar 202450.8050.9650.3950.7350.735,650
25 Mar 202449.4250.4449.4250.3650.3619,095
22 Mar 202449.9850.2149.2949.5049.5028,445
21 Mar 202451.2051.3350.5550.6550.6510,231
20 Mar 202448.4250.1048.3250.1050.1016,105
19 Mar 202448.8248.8247.4948.7148.7116,792
18 Mar 202448.9749.0548.0649.0549.057,430
15 Mar 202448.4149.0148.2048.6448.646,143
14 Mar 202450.5450.6048.7248.8048.80100,936
13 Mar 202449.8651.2349.8650.5950.5916,670
12 Mar 202451.0051.0049.6450.2350.2318,847
11 Mar 202450.8751.7650.8751.3351.3316,054
08 Mar 202451.0452.3350.3450.3950.3923,109
07 Mar 202449.3250.5149.3250.2450.2439,881
06 Mar 202448.9250.1148.9249.6649.6619,627
05 Mar 202450.0050.4248.9349.1849.1813,840
04 Mar 202451.2751.2750.2150.5550.556,079
01 Mar 202450.9751.5250.4251.3851.3837,311
29 Feb 202452.1652.2850.8051.1451.1427,188
28 Feb 202451.2652.0650.9351.4851.4811,782
27 Feb 202450.8251.4450.6451.3251.3238,889
26 Feb 202448.4449.8848.4049.7849.7818,337
23 Feb 202448.8949.1748.2448.8548.8528,956
22 Feb 202448.1048.6947.6248.6948.6915,459
21 Feb 202447.7247.8747.0847.3047.304,852
20 Feb 202449.5749.7147.8748.2548.2522,730
19 Feb 2024------
16 Feb 202450.9751.6950.4051.1451.1411,960
15 Feb 202451.0852.0450.8351.6751.6744,976
14 Feb 202449.1850.0848.7950.0050.0048,889
13 Feb 202448.1048.8147.6148.2248.2224,111
12 Feb 202449.6151.0949.6050.5150.51116,398
09 Feb 202449.1649.7748.9649.7149.71108,725
08 Feb 202447.3948.5047.1748.3248.3226,529
07 Feb 202446.6947.4646.3847.4347.437,587
06 Feb 202445.4746.5245.4146.2946.2929,365
05 Feb 202446.2446.2944.6445.1945.1924,185
02 Feb 202446.6146.6145.2646.4446.4427,557
01 Feb 202445.8046.3544.9946.0646.0614,159
31 Jan 202446.4946.8846.0346.4446.4431,199
30 Jan 202448.0948.1046.9346.9346.9350,279
29 Jan 202446.1047.4545.9547.4547.4513,657
26 Jan 202446.1046.8845.9046.0546.0521,781
25 Jan 202446.2046.5545.6145.9045.903,498
24 Jan 202447.6848.1846.5646.6046.6011,537
23 Jan 202447.6747.8846.9147.1847.187,254
22 Jan 202446.8848.4646.8247.0947.0969,074
19 Jan 202445.7945.9245.0945.9145.917,312
18 Jan 202446.5846.5845.0945.1645.1618,403
17 Jan 202446.1046.1045.2845.3945.3911,907
16 Jan 202447.1347.1646.0846.6546.6513,373
15 Jan 2024------
12 Jan 202448.0348.8847.5147.7247.728,514
11 Jan 202449.2549.4347.4148.1948.1921,403
10 Jan 202449.4849.6848.6049.6849.6820,289
09 Jan 202449.8850.1649.4249.9249.923,318
08 Jan 202448.9750.1948.7350.1950.1916,538
05 Jan 202448.2949.2848.2248.9148.912,790
04 Jan 202448.4649.2848.1749.2049.206,565
03 Jan 202449.1649.4348.4648.8248.8225,951
02 Jan 202451.7851.8350.6550.6550.6519,259
29 Dec 202354.1254.1552.2852.7352.7341,799
28 Dec 202353.9954.3653.9154.0754.0716,341
27 Dec 202354.2754.5153.8753.9553.955,136
22 Dec 202352.5653.2352.4453.0153.013,360
21 Dec 202351.8952.3851.3052.0752.0711,181
20 Dec 202353.1053.5252.6852.8952.8915,471
19 Dec 202351.5252.7851.5252.7852.7817,566
18 Dec 202350.7151.5950.6351.3151.315,216
15 Dec 202351.9652.1350.8550.9250.9210,168
14 Dec 202351.2852.4451.2851.4951.4928,536
13 Dec 202348.3848.5147.4248.4448.4410,414
12 Dec 202348.5848.5847.8248.5148.5149,104
11 Dec 202348.7548.7548.0648.7048.7029,739
08 Dec 202348.1649.6447.7949.0349.0340,980
07 Dec 202348.0348.3347.5648.1148.1119,913
06 Dec 202348.8049.3248.2748.6948.6933,846
05 Dec 202348.1548.8047.9348.1648.1616,653
04 Dec 202349.0049.0047.7548.5748.5729,669
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...