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!

Ark Ai Rob Etf (ARKI) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 6.219 6.239 6.076 6.116 3,864
2nd Apr 2025 (Wed) 6.438 6.526 6.34 6.5115 549
1st Apr 2025 (Tue) 6.346 6.374 6.277 6.388 587
31st Mar 2025 (Mon) 6.308 6.308 6.15 6.2115 7,832
28th Mar 2025 (Fri) 6.629 6.657 6.428 6.4005 3,523
27th Mar 2025 (Thu) 6.781 6.781 6.646 6.72 906
26th Mar 2025 (Wed) 7.005 7.005 6.779 6.7845 3,363
25th Mar 2025 (Tue) 6.991 6.991 6.896 6.9315 9,558
24th Mar 2025 (Mon) 6.788 6.916 6.773 6.90 3,622
21st Mar 2025 (Fri) 6.583 6.64 6.521 6.626 2,896
20th Mar 2025 (Thu) 6.694 6.694 6.546 6.5775 5,220
19th Mar 2025 (Wed) 6.438 6.562 6.438 6.5585 14,185
18th Mar 2025 (Tue) 6.56 6.578 6.371 6.4595 2,741
17th Mar 2025 (Mon) 6.403 6.595 6.403 6.557 12,100
14th Mar 2025 (Fri) 6.284 6.462 6.284 6.4625 2,838
13th Mar 2025 (Thu) 6.368 6.368 6.317 6.2605 3,474
12th Mar 2025 (Wed) 6.35 6.477 6.35 6.4705 2,842
11th Mar 2025 (Tue) 6.224 6.365 6.223 6.274 19,410
10th Mar 2025 (Mon) 6.707 6.707 6.347 6.369 7,784
7th Mar 2025 (Fri) 6.68 6.68 6.491 6.5155 2,933
6th Mar 2025 (Thu) 6.896 6.948 6.822 6.822 2,718
5th Mar 2025 (Wed) 6.847 6.897 6.819 6.829 3,557
4th Mar 2025 (Tue) 6.834 6.89 6.623 6.587 20,028
3rd Mar 2025 (Mon) 7.158 7.225 7.097 7.1225 4,517
28th Feb 2025 (Fri) 7.023 7.055 6.828 7.017 10,966
27th Feb 2025 (Thu) 7.317 7.317 7.068 7.227 4,133
26th Feb 2025 (Wed) 7.207 7.314 7.203 7.2965 18,823
25th Feb 2025 (Tue) 7.368 7.368 7.045 7.0385 13,364
24th Feb 2025 (Mon) 7.686 7.686 7.274 7.397 24,696
21st Feb 2025 (Fri) 7.89 7.961 7.80 7.858 10,088
20th Feb 2025 (Thu) 7.968 7.974 7.694 7.771 15,450
19th Feb 2025 (Wed) 8.155 8.18 8.044 8.0895 3,823
18th Feb 2025 (Tue) 8.199 8.199 8.092 8.152 34,310
17th Feb 2025 (Mon) 8.10 8.134 8.012 8.071 3,164
14th Feb 2025 (Fri) 7.98 8.091 7.98 8.037 138,297
13th Feb 2025 (Thu) 7.912 7.969 7.847 7.954 5,919
12th Feb 2025 (Wed) 7.90 7.90 7.701 7.7975 6,649
11th Feb 2025 (Tue) 8.001 8.001 7.909 7.955 7,358
10th Feb 2025 (Mon) 7.948 7.978 7.904 7.971 26,680
7th Feb 2025 (Fri) 7.988 8.014 7.895 7.8965 5,923
6th Feb 2025 (Thu) 7.95 7.95 7.834 7.846 7,206
5th Feb 2025 (Wed) 7.908 7.908 7.798 7.8375 11,646
4th Feb 2025 (Tue) 7.803 7.913 7.73 7.911 16,509
FTSE 100 Latest
Value8,054.98
Change-419.76