Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Ark Innovati (ARK3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 17.17 17.255 16.735 17.0225 2,662
13th Mar 2025 (Thu) 17.755 17.755 16.89 15.83 110
12th Mar 2025 (Wed) 18.07 18.07 18.07 18.195 78
11th Mar 2025 (Tue) 16.905 16.91 16.50 16.34 261
10th Mar 2025 (Mon) 20.76 20.76 17.255 17.5575 2,211
7th Mar 2025 (Fri) 22.275 22.28 19.78 19.645 1,829
6th Mar 2025 (Thu) 24.455 24.455 24.425 24.27 745
5th Mar 2025 (Wed) 25.81 25.81 23.355 23.325 2,019
4th Mar 2025 (Tue) 23.00 23.30 20.83 20.175 2,629
3rd Mar 2025 (Mon) 28.88 28.88 26.88 26.91 374
28th Feb 2025 (Fri) 25.31 26.89 24.67 26.17 1,227
27th Feb 2025 (Thu) 29.53 30.40 27.10 29.315 201
26th Feb 2025 (Wed) 28.69 29.18 28.69 29.92 717
25th Feb 2025 (Tue) 31.97 32.54 27.00 26.57 1,323
24th Feb 2025 (Mon) 36.00 36.53 31.43 33.10 933
21st Feb 2025 (Fri) 42.89 43.53 41.00 39.61 250
20th Feb 2025 (Thu) 45.94 45.99 40.00 41.04 582
19th Feb 2025 (Wed) 48.92 49.00 47.52 48.61 614
18th Feb 2025 (Tue) 49.41 52.00 46.74 48.66 1,310
17th Feb 2025 (Mon) 48.70 48.70 45.82 46.905 366
14th Feb 2025 (Fri) 46.24 48.80 46.24 48.47 1,715
13th Feb 2025 (Thu) 42.36 43.90 42.36 43.13 151
12th Feb 2025 (Wed) 38.85 38.85 36.37 38.945 28
11th Feb 2025 (Tue) 39.03 39.03 39.03 38.795 18
10th Feb 2025 (Mon) 42.00 42.20 41.159 41.963 841
7th Feb 2025 (Fri) 40.965 42.50 40.965 41.354 769
6th Feb 2025 (Thu) 44.00 44.00 41.28 41.28 310
5th Feb 2025 (Wed) 41.402 42.552 40.845 42.626 676
4th Feb 2025 (Tue) 41.01 41.01 40.416 41.9675 230
3rd Feb 2025 (Mon) 37.931 39.326 36.00 39.3415 1,277
31st Jan 2025 (Fri) 43.101 45.19 43.101 44.5695 526
30th Jan 2025 (Thu) 41.911 41.911 39.795 42.283 408
29th Jan 2025 (Wed) 39.88 39.88 39.88 39.294 27
28th Jan 2025 (Tue) 38.50 38.50 36.818 38.1935 3
27th Jan 2025 (Mon) 35.355 36.26 34.679 37.2965 1,574
24th Jan 2025 (Fri) 41.034 42.829 40.895 43.226 191
23rd Jan 2025 (Thu) 39.154 39.154 38.50 40.3165 313
22nd Jan 2025 (Wed) 40.971 40.982 39.981 39.8875 345
21st Jan 2025 (Tue) 37.074 37.074 37.074 38.69 16
20th Jan 2025 (Mon) 35.87 37.296 35.87 36.4195 24
17th Jan 2025 (Fri) 35.40 36.735 35.40 36.7715 71
16th Jan 2025 (Thu) 34.718 35.236 34.707 34.988 221
FTSE 100 Latest
Value8,632.33
Change89.77