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 21shares Ac (ARKZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 38.50 38.50 37.36 37.43 2,691
17th Jul 2025 (Thu) 36.57 36.57 35.59 36.05 5,135
16th Jul 2025 (Wed) 33.56 35.52 33.56 35.6061 4,130
15th Jul 2025 (Tue) 32.21 32.35 32.17 32.0678 423
14th Jul 2025 (Mon) 32.24 32.32 31.58 31.5875 1,601
11th Jul 2025 (Fri) 31.419 31.59 31.07 31.6974 1,542
10th Jul 2025 (Thu) 29.24 30.03 29.13 29.6841 1,384
9th Jul 2025 (Wed) 27.13 29.1494 27.13 29.1494 409
8th Jul 2025 (Tue) 27.13 27.14 27.13 27.4535 469
7th Jul 2025 (Mon) 26.91 26.99 26.84 26.7886 764
4th Jul 2025 (Fri) 27.44 27.57 27.18 27.15 496
3rd Jul 2025 (Thu) 27.44 27.57 27.18 27.15 496
2nd Jul 2025 (Wed) 25.96 27.06 25.96 27.4201 250
1st Jul 2025 (Tue) 25.58 25.58 25.58 25.3635 259
30th Jun 2025 (Mon) 25.92 26.13 25.92 26.5061 419
27th Jun 2025 (Fri) 25.67 25.67 25.464 25.464 280
26th Jun 2025 (Thu) 25.67 25.67 25.67 25.7118 264
25th Jun 2025 (Wed) 25.63 25.75 25.63 25.7857 220
24th Jun 2025 (Tue) 25.521 25.781 25.521 25.8093 547
23rd Jun 2025 (Mon) 23.85 24.58 23.85 24.57 1,058
20th Jun 2025 (Fri) 26.87 26.87 25.64 25.64 0
19th Jun 2025 (Thu) 26.87 26.87 26.24 26.48 392
18th Jun 2025 (Wed) 26.87 26.87 26.24 26.48 392
17th Jun 2025 (Tue) 26.72 26.72 26.72 26.86 409
16th Jun 2025 (Mon) 27.85 27.92 27.781 28.239 1,393
13th Jun 2025 (Fri) 27.00 27.45 26.99 26.8705 676
12th Jun 2025 (Thu) 29.211 29.23 28.87 28.6641 762
11th Jun 2025 (Wed) 29.90 30.001 29.90 29.903 434
10th Jun 2025 (Tue) 29.18 29.18 29.18 29.4636 220
9th Jun 2025 (Mon) 26.85 27.40 26.85 27.4674 1,272
6th Jun 2025 (Fri) 26.50 26.50 26.50 26.45 375
5th Jun 2025 (Thu) 27.00 27.00 27.00 26.93 611
4th Jun 2025 (Wed) 28.42 28.42 28.42 27.99 103
3rd Jun 2025 (Tue) 27.109 27.9409 27.109 27.9409 11
2nd Jun 2025 (Mon) 27.109 27.109 27.10 26.9844 385
30th May 2025 (Fri) 27.74 27.74 27.74 27.44 134
29th May 2025 (Thu) 28.43 28.43 28.43 28.30 201
28th May 2025 (Wed) 28.60 28.60 28.60 28.60 550
27th May 2025 (Tue) 28.96 28.96 28.67 28.67 411
26th May 2025 (Mon) 27.39 27.39 27.39 27.39 0
24th May 2025 (Sat) 27.57 27.60 27.40 27.39 10,851
23rd May 2025 (Fri) 27.57 27.60 27.40 27.40 10,851
22nd May 2025 (Thu) 28.46 28.58 28.18 28.31 6,774
21st May 2025 (Wed) 27.46 27.46 26.73 26.73 914
FTSE 100 Latest
Value8,978.46
Change-13.66