Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ark Innovati 1x (ARK1)
Ark Innovati 1x (ARK1) Historical

ARK1 Ark Innovati 1x

2.1294

0.00 (0.00%)

Apr 28 2024 - Closed

Delayed by 15 minutes

ARK1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.1294	0.05	2.27%	2.1098	2.3737	1.9216	10,540
Apr 25 2024	2.0821	-0.05	-2.43%	2.1134	2.1536	1.9069	16,447
Apr 24 2024	2.1338	0.00	0.13%	2.1543	2.3797	2.0559	18,065
Apr 23 2024	2.1311	0.10	4.72%	2.1408	2.1489	2.1247	1,000
Apr 22 2024	2.035	-0.04	-1.87%	2.0693	2.2712	2.0081	4,529
Apr 19 2024	2.0738	-0.04	-1.97%	2.0738	2.0738	2.0738	0
Apr 18 2024	2.1155	0.01	0.30%	2.0879	2.298	2.0627	43
Apr 17 2024	2.1091	-0.03	-1.25%	2.1109	2.1228	2.1061	523
Apr 16 2024	2.1359	-0.09	-4.20%	2.1359	2.1359	2.1359	0
Apr 15 2024	2.2295	-0.08	-3.36%	2.2947	2.4801	2.0656	8,632
Apr 12 2024	2.3069	0.02	0.84%	2.3069	2.3069	2.3069	0
Apr 11 2024	2.2876	-0.01	-0.38%	2.2876	2.2876	2.2876	0
Apr 10 2024	2.2964	-0.01	-0.44%	2.3145	2.5876	2.077	21,405
Apr 09 2024	2.3066	0.00	0.14%	2.3066	2.3066	2.3066	0
Apr 08 2024	2.3034	0.05	2.28%	2.3034	2.3034	2.3034	0
Apr 05 2024	2.252	-0.07	-2.91%	2.252	2.252	2.252	0
Apr 04 2024	2.3194	0.02	0.77%	2.3194	2.3194	2.3194	0
Apr 03 2024	2.3018	0.00	-0.10%	2.3018	2.3018	2.3018	0
Apr 02 2024	2.3041	-0.12	-5.10%	2.3041	2.3041	2.3041	0
Mar 28 2024	2.4278	0.02	1.01%	2.3964	2.6467	2.1965	250
Mar 27 2024	2.4036	-0.02	-0.96%	2.4036	2.4036	2.4036	0
Mar 26 2024	2.4268	0.03	1.15%	2.4268	2.4268	2.4268	0
Mar 25 2024	2.3993	0.02	0.92%	2.4117	2.5832	2.1634	100
Mar 22 2024	2.3775	-0.06	-2.48%	2.4719	2.6081	2.2247	176
Mar 21 2024	2.4381	0.11	4.81%	2.4381	2.4381	2.4381	0
Mar 20 2024	2.3262	0.01	0.53%	2.3262	2.3262	2.3262	0
Mar 19 2024	2.3141	-0.02	-0.99%	2.2938	2.5121	2.0983	15,600
Mar 18 2024	2.3373	0.02	0.82%	2.3373	2.3373	2.3373	0
Mar 15 2024	2.3184	0.00	-0.11%	2.3184	2.3184	2.3184	0
Mar 14 2024	2.3209	-0.10	-4.09%	2.3209	2.3209	2.3209	0
Mar 13 2024	2.42	0.03	1.35%	2.42	2.42	2.42	0
Mar 12 2024	2.3877	-0.05	-2.17%	2.3868	2.4176	2.3862	400
Mar 11 2024	2.4408	0.03	1.40%	2.4258	2.651	2.2154	2,590
Mar 08 2024	2.407	0.03	1.25%	2.3935	2.6056	2.1839	1,250
Mar 07 2024	2.3772	0.01	0.51%	2.3316	2.6331	2.1564	400
Mar 06 2024	2.3652	0.02	0.65%	2.3788	2.575	2.1694	1,293
Mar 05 2024	2.3499	-0.06	-2.64%	2.3915	2.6525	2.1936	1,970
Mar 04 2024	2.4136	-0.05	-2.13%	2.411	2.6867	2.2453	10,201
Mar 01 2024	2.4661	0.02	0.69%	2.4719	2.6632	2.2089	2,524
Feb 29 2024	2.4492	-0.04	-1.60%	2.4936	2.7508	2.1949	41
Feb 28 2024	2.4892	0.04	1.59%	2.4545	2.7136	2.2736	6,209
Feb 27 2024	2.4502	0.07	3.11%	2.4193	2.6324	2.2333	11,700
Feb 26 2024	2.3764	0.05	2.12%	2.2819	2.5201	2.1255	356
Feb 23 2024	2.3271	0.01	0.43%	2.341	2.5499	2.1438	2,437
Feb 22 2024	2.3172	0.04	1.76%	2.3221	2.3509	2.2534	1,320
Feb 21 2024	2.277	-0.05	-2.18%	2.277	2.277	2.277	0
Feb 20 2024	2.3279	-0.07	-2.74%	2.3279	2.3279	2.3279	0
Feb 19 2024	2.3934	-0.08	-3.15%	2.3934	2.3934	2.3934	0
Feb 16 2024	2.4713	0.00	0.08%	2.4713	2.4713	2.4713	0
Feb 15 2024	2.4694	0.07	2.80%	2.4694	2.4694	2.4694	0
Feb 14 2024	2.4021	0.04	1.89%	2.4021	2.4021	2.4021	0
Feb 13 2024	2.3575	-0.10	-4.15%	2.3575	2.3575	2.3575	0
Feb 12 2024	2.4595	0.09	3.85%	2.4595	2.4595	2.4595	0
Feb 09 2024	2.3683	0.04	1.67%	2.3683	2.3683	2.3683	0
Feb 08 2024	2.3293	0.07	3.00%	2.3293	2.3293	2.3293	0
Feb 07 2024	2.2613	0.01	0.62%	2.2613	2.2613	2.2613	0
Feb 06 2024	2.2473	0.07	3.41%	2.1205	2.2527	2.1205	119
Feb 05 2024	2.1733	-0.04	-1.88%	2.1733	2.1733	2.1733	0
Feb 02 2024	2.2149	0.05	2.51%	2.1862	2.2202	2.1762	1,085
Feb 01 2024	2.1607	-0.06	-2.91%	2.2034	2.2287	2.158	1,370
Jan 31 2024	2.2255	-0.04	-1.94%	2.2255	2.2255	2.2255	0
Jan 30 2024	2.2695	0.00	-0.14%	2.3146	2.3555	2.238	3,410

Ark Innovati 1x

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions