UK markets closed

ARK INVEST UCITS ICAV ARK GENOM (ARKG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.6745-0.1825 (-3.76%)
At close: 08:00AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.76254.76254.76254.67454.6745250
13 Jun 20244.85704.85704.85704.85704.8570-
12 Jun 20244.83904.88854.83904.91774.917716,944
11 Jun 20244.68604.69004.68504.66404.66408,496
10 Jun 20244.65004.65004.65004.65404.6540100
07 Jun 20244.84854.84904.84854.78474.78472,736
06 Jun 20244.90184.90184.90184.90184.9018-
05 Jun 20244.72254.72254.72254.87034.87032,864
04 Jun 20244.61454.61454.61404.67654.67652,884
03 Jun 20244.61304.66404.61304.74884.748841,096
31 May 20244.60004.63754.58554.59854.598518,791
30 May 20244.54254.55154.54254.60104.60102,906
29 May 20244.72604.72704.64404.61804.618011,232
28 May 20244.81354.81404.81354.78534.78538,442
24 May 20244.82434.82434.82434.82434.8243-
23 May 20244.97904.97904.93404.80604.80606,560
22 May 20244.94724.94724.94724.94724.9472-
21 May 20244.88884.88884.88884.88884.8888-
20 May 20244.94124.94124.94124.94124.9412-
17 May 20244.97604.97604.97604.90824.9082500
16 May 20244.94184.94184.94184.94184.9418-
15 May 20245.02005.02005.02005.02005.0200-
14 May 20244.90354.96154.90355.09255.09258,594
13 May 20244.65504.71354.65504.92624.926219,146
10 May 20244.65054.65054.65054.65204.65201,127
09 May 20244.59004.59004.56954.64034.64032,294
08 May 20244.69804.69804.64904.61924.61921,131
07 May 20244.72324.72324.72324.72324.7232-
03 May 20244.68354.68354.68354.68354.6835-
02 May 20244.44534.44534.44534.44534.4453-
01 May 20244.35004.35004.35004.35004.3500-
30 Apr 20244.39504.39504.39504.39504.3950-
29 Apr 20244.36254.36254.36254.46754.4675713
26 Apr 20244.32154.32304.31154.31004.31003,858
25 Apr 20244.24454.24454.24454.24454.2445-
24 Apr 20244.44004.44004.44004.44004.4400-
23 Apr 20244.55474.55474.55474.55474.5547-
22 Apr 20244.39294.39294.39294.39294.3929-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.