UK markets closed

LS ARK NextGen Internet Tracker ETP Securities (1ARW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
3.0596-0.0190 (-0.62%)
At close: 11:43AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 2024244.0170244.0170244.0170245.0150245.0150928
29 Apr 2024249.8050249.8050249.8050249.8050249.8050-
26 Apr 2024243.0500243.0500243.0500247.1700247.170025,485
25 Apr 2024245.2100246.1900245.0300242.4450242.445030,378
24 Apr 2024252.6500252.6500252.6500248.1350248.1350250
23 Apr 2024249.2820249.2820249.2820248.6700248.6700175
22 Apr 2024239.6100239.6100235.4700239.4250239.4250278
19 Apr 2024241.5050241.5050241.5050241.5050241.5050-
18 Apr 2024245.7050245.7050245.7050245.7050245.7050-
17 Apr 2024243.2300243.2300243.2300243.2300243.2300-
16 Apr 2024258.8530258.8530258.8530245.5750245.57502,344
15 Apr 2024254.1400254.1400254.1400254.1400254.1400-
12 Apr 20242.63132.63132.63132.63132.6313-
11 Apr 2024261.3750261.3750261.3750261.3750261.3750-
10 Apr 2024258.6000258.6000253.0200260.9650260.9650465
09 Apr 2024258.9300260.3430258.9300259.5150259.5150752
08 Apr 2024260.2200260.2200260.2200263.2650263.2650585
05 Apr 2024254.7000254.7000254.7000257.1850257.1850230
04 Apr 2024261.5800261.5800261.5800261.8950261.89502,000
03 Apr 2024259.1650259.1650259.1650259.1650259.1650-
02 Apr 2024267.9300269.7990267.9300257.8600257.860053
28 Mar 2024269.0150269.0150269.0150269.0150269.0150-
27 Mar 2024266.5550266.5550266.5550266.5550266.5550-
26 Mar 2024255.3920255.3920255.3920271.1450271.1450782
25 Mar 2024269.0100269.0100269.0100267.3300267.3300457
22 Mar 2024261.7100263.4100261.7100262.4400262.44001,862
21 Mar 2024268.4250268.4250268.4250268.4250268.4250-
20 Mar 2024256.6150256.6150256.6150256.6150256.6150-
19 Mar 2024264.3670264.3670264.3670252.0800252.08001,067
18 Mar 2024256.2900256.2900256.2900256.2900256.2900-
15 Mar 2024255.7500255.7500255.7500254.6550254.6550390
14 Mar 2024263.6700263.6700263.6700256.3050256.30501,420
13 Mar 2024258.6600258.6600254.9700265.4550265.45501,252
12 Mar 2024256.7720256.7720256.7720261.5050261.50502,321
11 Mar 2024264.1100265.5100263.9000265.6600265.66003,265
08 Mar 2024260.7500260.8000255.5000259.0300259.030012,747
07 Mar 2024255.0400255.3900255.0400257.9450257.945050,055
06 Mar 2024256.3000256.3000256.3000256.3000256.3000-
05 Mar 2024257.6800261.8400249.2270251.8350251.83503,568
04 Mar 2024255.5500260.1200255.0500258.7300258.73001,065
01 Mar 2024255.3700255.3700255.3700257.4400257.4400180
29 Feb 2024255.7100255.7100255.7100254.5150254.515019
28 Feb 2024255.5750255.5750255.5750255.5750255.5750-
27 Feb 2024238.3620238.3620238.3620250.2750250.2750542
26 Feb 2024245.4900245.4900245.4900245.4900245.4900-
23 Feb 2024240.2900240.2900240.2900240.2900240.2900-
22 Feb 2024236.0600236.2500236.0600237.6000237.600026,870
21 Feb 2024241.6900242.1400241.3800234.7100234.710015,153
20 Feb 2024246.6600248.2820245.7300239.2550239.2550687
19 Feb 2024248.7400248.7400248.7400248.7400248.7400-
16 Feb 2024253.1850253.1850253.1850253.1850253.1850-
15 Feb 2024252.8550252.8550252.8550252.8550252.8550-
14 Feb 2024248.2750248.2750248.2750248.2750248.2750-
13 Feb 2024242.0000242.3800234.9810242.3800242.38004,300
12 Feb 2024251.0000251.0000251.0000251.2150251.21501,675
09 Feb 2024243.0500245.5800243.0500244.4650244.46501,603
08 Feb 2024240.4350240.4350240.4350240.4350240.4350-
07 Feb 2024228.7700228.7700228.7700231.9500231.9500180
06 Feb 2024222.7000227.2470222.7000229.4750229.47501
05 Feb 2024232.3400234.4000224.3400225.5550225.55501,904
02 Feb 2024226.9400226.9400225.3200228.6850228.68501,216
01 Feb 2024222.0000223.5500222.0000221.4000221.4000508
31 Jan 2024224.9400224.9400224.9400226.0000226.000089
30 Jan 2024234.6300234.6300224.2930230.7450230.745010
29 Jan 2024226.9400228.6200226.9400229.8000229.80006,727
26 Jan 2024225.1450225.1450225.1450225.1450225.1450-
25 Jan 2024222.8400222.8400222.8400223.6650223.6650640
24 Jan 2024227.2600227.2600227.2600227.2600227.2600-
23 Jan 2024226.2000228.2800222.7050226.6900226.69005,760
22 Jan 2024227.6300227.6300227.6300227.6300227.6300-
19 Jan 2024225.1900225.1900225.1900219.6150219.6150100
18 Jan 2024221.3100221.3100221.3100221.3100221.3100-
17 Jan 2024224.2800224.2800218.8200218.8200218.8200260
16 Jan 2024226.3400231.8060226.3400223.9400223.94001
15 Jan 2024223.5500223.5500223.5500223.5500223.5500-
12 Jan 2024225.2600232.2300224.0000225.1200225.12005,329
11 Jan 2024236.8400239.9600228.0600225.3950225.395015,034
10 Jan 2024231.6850231.6850231.6850231.6850231.6850-
09 Jan 2024236.6490236.6490236.6490233.7850233.7850240
08 Jan 2024230.7400230.7400230.7400230.7400230.7400-
05 Jan 2024226.8550226.8550226.8550226.8550226.8550-
04 Jan 2024228.9300228.9300228.9300228.9300228.9300-
03 Jan 2024230.0200230.5200230.0200228.3600228.3600704
02 Jan 2024243.5500248.6310243.5500237.8500237.8500542
29 Dec 2023249.8000249.8000249.8000249.8000249.8000-
28 Dec 2023246.9700252.6900246.5000248.2650248.26503,642
27 Dec 2023240.2750240.2750240.2750240.2750240.2750-
22 Dec 2023240.2750240.2750240.2750240.2750240.2750-
21 Dec 2023245.3150245.3150245.3150245.3150245.3150-
20 Dec 2023238.6900242.4700236.4300245.3150245.31501,616
19 Dec 2023233.1100237.4460232.9000242.5000242.5000617
18 Dec 2023240.6600244.5000240.6600237.4300237.43001,488
15 Dec 2023234.5400242.2900231.1000238.5250238.52501,161
14 Dec 2023235.2300240.2400235.2300238.2450238.24507,723
13 Dec 2023------
12 Dec 2023230.9800231.8300224.9410230.1400230.14001,110
11 Dec 2023229.5500229.5500229.5500228.7250228.7250116
08 Dec 2023229.9600229.9600229.9600229.9600229.9600-
07 Dec 2023229.9600229.9600229.9600229.9600229.9600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...