Dark

ARKB
LS ARK NEXT GEN INTERNET TRACKER ETP
stock LSE

Inactive

Aug 2, 2024

229.28GBX-7.114%(-17.56)1,917

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	232.7700	234.7300	232.7700	229.2800	-7.114%	1,917	0.000%
2024-07-26	249.6000	249.6000	249.6000	246.8400	-1.050%	69	-7.114%
2024-07-24	259.2900	259.2900	254.0600	249.4600	-2.111%	96	-8.089%
2024-07-19	254.8800	255.3800	254.8800	254.8400	-1.943%	395	-10.030%
2024-07-17	262.9400	263.1200	262.9400	259.8900	-1.152%	520	-11.778%
2024-07-16	258.6200	259.9500	258.6200	262.9200	+4.032%	4,155	-12.795%
2024-07-10	253.4900	258.1800	253.4900	252.7300	-0.699%	11,461	-9.279%
2024-07-09	255.4200	255.4200	255.4200	254.5100	+0.224%	1	-9.913%
2024-07-05	253.9400	253.9400	253.9400	253.9400	-0.404%	918	-9.711%
2024-07-04	248.7200	248.7200	248.7200	254.9700	+0.755%	210	-10.076%
2024-07-01	248.4100	248.4100	248.4100	253.0600	+4.007%	243	-9.397%
2024-06-24	243.9200	243.9200	243.4200	243.3100	-0.315%	500	-5.766%
2024-06-11	242.0500	242.0800	241.5800	244.0800	+1.857%	918	-6.064%
2024-06-03	240.7900	241.2900	240.2000	239.6300	-2.128%	387	-4.319%
2024-05-28	240.7600	241.1100	240.2600	244.8400	-1.821%	473	-6.355%
2024-05-17	248.0900	248.0900	248.0900	249.3800	+0.261%	216	-8.060%
2024-05-16	247.8900	247.9100	247.8700	248.7300	+0.473%	1,500	-7.820%
2024-05-15	247.1700	247.1700	247.1700	247.5600	+0.158%	20	-7.384%
2024-04-26	243.0500	243.0500	243.0500	247.1700	+1.949%	25,485	-7.238%
2024-04-25	245.2100	246.1900	245.0300	242.4450	-2.293%	30,378	-5.430%
2024-04-24	252.6500	252.6500	252.6500	248.1350	+3.638%	250	-7.599%
2024-04-22	239.6100	239.6100	235.4700	239.4250	-8.254%	278	-4.237%
2024-04-10	258.6000	258.6000	253.0200	260.9650	+0.559%	465	-12.141%
2024-04-09	258.9300	258.9300	258.9300	259.5150	-1.424%	1,208	-11.651%
2024-04-08	260.2200	260.2200	260.2200	263.2650	+2.364%	585	-12.909%
2024-04-05	254.7000	254.7000	254.7000	257.1850	-1.798%	230	-10.850%
2024-04-04	261.5800	261.5800	261.5800	261.8950	+1.565%	2,000	-12.453%
2024-04-02	267.9300	267.9300	267.9300	257.8600	-3.542%	833	-11.084%
2024-03-25	269.0100	269.0100	269.0100	267.3300	+1.863%	457	-14.233%
2024-03-22	261.7100	263.4100	261.7100	262.4400	+3.057%	1,862	-12.635%
2024-03-15	255.7500	255.7500	255.7500	254.6550	-0.644%	390	-9.964%
2024-03-14	263.6700	263.6700	263.6700	256.3050	-3.447%	1,420	-10.544%
2024-03-13	258.6600	258.6600	254.9700	265.4550	-0.077%	1,252	-13.628%
2024-03-11	264.1100	265.5100	263.9000	265.6600	+2.560%	3,265	-13.694%
2024-03-08	260.7500	260.8000	255.5000	259.0300	+0.421%	12,747	-11.485%
2024-03-07	255.0400	255.3900	255.0400	257.9450	+2.426%	50,055	-11.113%
2024-03-05	257.6800	261.8400	257.4800	251.8350	-2.665%	3,898	-8.956%
2024-03-04	255.5500	260.1200	255.0500	258.7300	+0.501%	1,065	-11.383%
2024-03-01	255.3700	255.3700	255.3700	257.4400	+1.149%	180	-10.938%
2024-02-29	255.7100	255.7100	255.7100	254.5150	+7.119%	19	-9.915%
2024-02-22	236.0600	236.2500	236.0600	237.6000	+1.231%	26,870	-3.502%
2024-02-21	241.6900	242.1400	241.3800	234.7100	-1.900%	15,153	-2.313%
2024-02-20	246.6600	246.6600	245.7300	239.2550	-1.289%	1,809	-4.169%
2024-02-13	242.0000	242.3800	242.0000	242.3800	-3.517%	4,699	-5.405%
2024-02-12	251.0000	251.0000	251.0000	251.2150	+2.761%	1,675	-8.732%
2024-02-09	243.0500	245.5800	243.0500	244.4650	+5.396%	1,603	-6.212%
2024-02-07	228.7700	228.7700	228.7700	231.9500	+1.079%	180	-1.151%
2024-02-06	222.7000	222.7000	222.7000	229.4750	+1.738%	862	-0.085%
2024-02-05	232.3400	234.4000	224.3400	225.5550	-1.369%	1,904	+1.651%
2024-02-02	226.9400	226.9400	225.3200	228.6850	+3.290%	1,216	+0.260%
2024-02-01	222.0000	223.5500	222.0000	221.4000	-2.035%	508	+3.559%
2024-01-31	224.9400	224.9400	224.9400	226.0000	-2.056%	89	+1.451%
2024-01-30	234.6300	234.6300	234.6300	230.7450	+0.411%	387	-0.635%
2024-01-29	226.9400	228.6200	226.9400	229.8000	+2.743%	6,727	-0.226%
2024-01-25	222.8400	222.8400	222.8400	223.6650	-1.334%	640	+2.510%
2024-01-23	226.2000	228.2800	225.1100	226.6900	+3.222%	6,760	+1.143%
2024-01-19	225.1900	225.1900	225.1900	219.6150	+0.363%	100	+4.401%
2024-01-17	224.2800	224.2800	218.8200	218.8200	-2.286%	260	+4.780%
2024-01-16	226.3400	226.3400	226.3400	223.9400	-0.524%	2,512	+2.385%
2024-01-12	225.2600	232.2300	224.0000	225.1200	-0.122%	5,329	+1.848%
2024-01-11	236.8400	239.9600	228.0600	225.3950	-1.298%	15,034	+1.724%
2024-01-03	230.0200	230.5200	230.0200	228.3600	-3.990%	704	+0.403%
2024-01-02	243.5500	243.5500	243.5500	237.8500	-4.195%	542	-3.603%
2023-12-28	246.9700	252.6900	246.5000	248.2650	+1.203%	3,642	-7.647%
2023-12-20	238.6900	242.4700	236.4300	245.3150	+1.161%	1,616	-6.536%
2023-12-19	233.1100	233.1100	232.9000	242.5000	+2.135%	1,155	-5.452%
2023-12-18	240.6600	244.5000	240.6600	237.4300	-0.459%	1,488	-3.433%
2023-12-15	234.5400	242.2900	231.1000	238.5250	+0.118%	1,161	-3.876%
2023-12-14	235.2300	240.2400	235.2300	238.2450	+3.522%	7,723	-3.763%
2023-12-12	230.9800	231.8300	230.9800	230.1400	+0.619%	1,220	-0.374%
2023-12-11	229.5500	229.5500	229.5500	228.7250	-0.537%	116	+0.243%
2023-12-06	229.0000	229.0000	229.0000	229.9600	+4.511%	5,855	-0.296%
2023-12-01	213.2500	213.2500	212.7500	220.0350	+3.279%	303	+4.202%
2023-11-30	215.9000	215.9000	215.9000	213.0500	-1.664%	4,596	+7.618%
2023-11-29	211.3800	211.3800	210.8800	216.6550	+4.344%	580	+5.827%
2023-11-24	209.3500	210.2100	207.0100	207.6350	+1.248%	1,150	+10.425%
2023-11-23	202.6800	202.6800	202.6800	205.0750	-0.521%	5	+11.803%
2023-11-22	202.0300	207.0200	202.0300	206.1500	-0.206%	187	+11.220%
2023-11-20	199.8100	199.8100	199.8100	206.5750	+3.559%	234	+10.991%
2023-11-16	199.0000	199.0000	199.0000	199.4750	+2.382%	8,300	+14.942%
2023-11-10	195.9900	195.9900	195.9900	194.8350	+1.329%	4,300	+17.679%
2023-11-08	192.6700	192.6700	192.6700	192.2800	+1.838%	233	+19.243%
2023-11-06	189.8000	189.8000	189.8000	188.8100	+4.286%	6,000	+21.434%
2023-09-29	172.5300	181.0500	172.5300	181.0500	+3.201%	1,980	+26.639%
2023-09-26	176.5900	179.6000	176.5900	175.4350	+0.128%	1,321	+30.692%
2023-09-25	174.2300	176.0000	173.5700	175.2100	-7.257%	625	+30.860%
2023-09-15	189.7800	190.0000	189.7800	188.9200	-2.144%	1,716	+21.364%
2023-09-14	188.3300	188.3300	188.3300	193.0600	+0.073%	606	+18.761%
2023-09-12	196.4100	198.4700	196.4100	192.9200	+1.907%	1,173	+18.847%
2023-09-01	191.0200	191.0200	191.0200	189.3100	+1.485%	160	+21.114%
2023-08-29	175.4000	175.4000	174.9000	186.5400	+5.838%	266	+22.912%
2023-08-17	176.5000	176.5000	175.5000	176.2500	-2.705%	274	+30.088%
2023-08-16	180.2000	181.5000	180.2000	181.1500	-2.187%	554	+26.569%
2023-08-11	186.0000	186.0000	186.0000	185.2000	-11.914%	514	+23.801%
2023-08-01	210.1000	210.1000	208.5000	210.2500	+4.420%	1,858	+9.051%
2023-07-25	202.5000	202.5000	202.5000	201.3500	-1.323%	1,070	+13.871%
2023-07-21	204.7000	204.7000	200.7000	204.0500	-0.657%	2,259	+12.365%
2023-07-14	209.3000	209.8000	206.9000	205.4000	+8.162%	7,687	+11.626%
2023-07-05	191.9000	191.9000	191.9000	189.9000	+1.388%	4,023	+20.737%
2023-06-30	191.6000	191.6000	191.6000	187.3000	+4.258%	100	+22.413%
2023-06-26	181.1000	182.9000	181.1000	179.6500	+1.240%	7,700	+27.626%
2023-06-22	179.0000	179.0000	179.0000	177.4500	-2.366%	5,560	+29.208%
2023-06-13	183.1000	183.1000	183.1000	181.7500	+2.107%	347	+26.151%
2023-06-09	180.8000	180.8000	180.8000	178.0000	-1.766%	550	+28.809%
2023-06-07	181.7000	181.7000	181.7000	181.2000	+8.018%	495	+26.534%
2023-04-19	168.6000	168.6000	168.6000	167.7500	+1.667%	1,200	+36.680%
2023-04-05	170.4000	170.4000	170.4000	165.0000	-5.956%	1,211	+38.958%
2023-03-31	165.9000	168.0000	165.9000	175.4500	+4.903%	1,836	+30.681%
2023-03-29	167.6000	167.6000	167.6000	167.2500	+1.333%	1,500	+37.088%
2023-03-27	167.9000	167.9000	167.9000	165.0500	-6.804%	1,610	+38.915%
2023-03-21	177.2000	177.2000	177.2000	177.1000	+3.145%	595	+29.464%
2023-03-16	168.4000	168.4000	168.4000	171.7000	+5.208%	2,760	+33.535%
2023-03-15	163.2000	163.2000	163.2000	163.2000	+3.095%	445	+40.490%
2023-03-13	159.2000	159.2000	158.3000	158.3000	-2.704%	1,856	+44.839%
2023-03-10	163.4000	164.0000	163.3000	162.7000	-10.210%	6,817	+40.922%
2023-02-17	181.2000	181.2000	181.2000	181.2000	-1.789%	2,940	+26.534%
2023-02-16	183.7000	184.5000	183.3000	184.5000	+3.419%	5,720	+24.271%
2023-02-15	173.9000	178.4000	173.7000	178.4000	+6.476%	11,771	+28.520%
2023-02-14	168.0000	168.0000	168.0000	167.5500	-10.949%	4,829	+36.843%
2023-02-03	181.6000	181.6000	181.6000	188.1500	+1.183%	862	+21.860%
2023-02-02	179.9000	179.9000	179.9000	185.9500	+12.356%	1,141	+23.302%
2023-02-01	166.1000	166.1000	165.5000	165.5000	+2.572%	2,162	+38.538%
2023-01-30	162.7000	162.7000	162.1000	161.3500	+2.902%	4,498	+42.101%
2023-01-27	157.3000	157.3000	156.8000	156.8000	+4.778%	3,230	+46.224%
2023-01-25	151.6000	151.6000	151.6000	149.6500	+1.081%	280	+53.211%
2023-01-17	146.9000	147.9000	146.9000	148.0500	+2.033%	2,739	+54.867%
2023-01-13	136.3000	145.1000	136.3000	145.1000	+6.378%	4,488	+58.015%
2023-01-12	136.4000	136.4000	136.4000	136.4000	+5.860%	429	+68.094%
2023-01-05	129.3000	129.3000	129.3000	128.8500	+0.117%	1,224	+77.943%
2023-01-03	133.7000	133.7000	133.7000	128.7000	-0.618%	2,156	+78.151%
2022-12-29	122.1000	129.5000	122.1000	129.5000	-3.574%	3,067	+77.050%
2022-12-19	134.3000	134.3000	134.3000	134.3000	-2.185%	218	+70.722%
2022-12-16	137.2000	137.3000	137.2000	137.3000	-5.798%	3,820	+66.992%
2022-12-13	145.0000	145.0000	145.0000	145.7500	+3.004%	3,517	+57.310%
2022-12-06	141.5000	141.5000	141.5000	141.5000	-7.516%	3,611	+62.035%
2022-12-05	153.0000	153.0000	153.0000	153.0000	+7.143%	761	+49.856%
2022-11-09	143.5000	143.5000	143.5000	142.8000	-9.218%	631	+60.560%
2022-11-04	166.6000	166.6000	166.6000	157.3000	-2.601%	479	+45.760%
2022-10-19	166.2000	166.2000	166.2000	161.5000	-1.973%	1,590	+41.969%
2022-10-10	172.2000	172.2000	172.2000	164.7500	-5.425%	880	+39.168%
2022-09-26	175.3000	175.3000	175.3000	174.2000	-5.016%	11,292	+31.619%
2022-08-26	191.3000	191.3000	190.5000	183.4000	-2.602%	1,470	+25.016%
2022-08-25	191.1000	191.1000	191.1000	188.3000	-1.362%	334	+21.763%
2022-08-24	187.3000	187.3000	186.4000	190.9000	-6.810%	5,120	+20.105%
2022-08-17	210.5000	210.5000	209.6000	204.8500	-4.543%	4,091	+11.926%
2022-08-15	206.7000	213.2000	206.7000	214.6000	+0.941%	1,128	+6.841%
2022-08-11	219.0000	219.0000	218.9000	212.6000	-1.323%	4,657	+7.846%
2022-08-08	213.1000	213.1000	213.1000	215.4500	+4.689%	1,210	+6.419%
2022-08-04	202.2000	202.2000	202.2000	205.8000	+1.529%	362	+11.409%
2022-08-03	198.3000	198.3000	198.3000	202.7000	+10.765%	221	+13.113%
2022-07-18	178.8000	182.5000	178.8000	183.0000	-6.106%	606	+25.290%
2022-07-08	183.1000	183.1000	183.1000	194.9000	+4.785%	316	+17.640%
2022-07-07	186.2000	186.2000	186.2000	186.0000	+2.423%	722	+23.269%
2022-07-06	183.6000	193.2000	183.6000	181.6000	-1.518%	3,624	+26.256%
2022-06-27	189.1000	189.1000	189.1000	184.4000	+16.194%	754	+24.338%
2022-06-17	156.5000	156.5000	156.5000	158.7000	+1.341%	258	+44.474%
2022-06-16	165.6000	165.6000	165.6000	156.6000	-1.910%	963	+46.411%
2022-06-13	169.9000	173.1000	161.6000	159.6500	-7.476%	6,639	+43.614%
2022-06-10	177.0000	179.9000	177.0000	172.5500	-6.856%	368	+32.877%
2022-06-06	187.4000	187.4000	187.1000	185.2500	+11.900%	494	+23.768%
2022-05-24	175.4000	175.4000	165.2000	165.5500	-9.387%	9,269	+38.496%
2022-05-19	171.0000	171.0000	171.0000	182.7000	+2.612%	2,500	+25.495%
2022-05-17	177.0000	177.6000	177.0000	178.0500	+3.668%	5,216	+28.773%
2022-05-12	158.6000	158.6000	158.6000	171.7500	-0.261%	1,610	+33.496%
2022-05-10	172.2000	172.2000	172.2000	172.2000	-18.350%	441	+33.148%
2022-05-04	221.0000	221.0000	221.0000	210.9000	-4.635%	187	+8.715%
2022-05-03	218.7000	218.7000	218.7000	221.1500	+5.940%	1,552	+3.676%
2022-04-28	219.3000	219.3000	219.3000	208.7500	-4.528%	1,102	+9.835%
2022-04-27	219.0000	219.0000	219.0000	218.6500	-12.888%	869	+4.862%
2022-04-19	248.7000	248.7000	248.7000	251.0000	-1.607%	261	-8.653%
2022-04-12	252.6000	256.0000	252.6000	255.1000	+3.321%	492	-10.122%
2022-04-11	249.5000	249.5000	249.5000	246.9000	-11.442%	1,660	-7.136%
2022-04-05	278.4000	278.4000	277.6000	278.8000	+0.632%	843	-17.762%
2022-04-01	277.5000	277.5000	277.5000	277.0500	+0.471%	1,993	-17.242%
2022-03-31	278.0000	278.0000	278.0000	275.7500	-3.903%	2,300	-16.852%
2022-03-30	289.7000	289.7000	289.7000	286.9500	-0.589%	1,440	-20.098%
2022-03-29	277.8000	277.8000	277.8000	288.6500	+9.753%	447	-20.568%
2022-03-25	271.1000	271.1000	271.1000	263.0000	-2.701%	280	-12.821%
2022-03-24	269.7000	269.7000	269.7000	270.3000	+1.846%	143	-15.176%
2022-03-18	254.8000	258.0000	254.8000	265.4000	+5.990%	3,312	-13.610%
2022-03-17	250.6000	250.6000	250.6000	250.4000	+9.059%	1,710	-8.435%
2022-03-11	234.0000	234.0000	231.3000	229.6000	-5.959%	8,661	-0.139%
2022-03-09	248.0000	248.0000	248.0000	244.1500	+2.176%	598	-6.091%
2022-03-07	245.0000	245.0000	240.0000	238.9500	-6.987%	9,450	-4.047%
2022-02-25	258.0000	258.0000	258.0000	256.9000	+6.289%	1,700	-10.751%
2022-02-24	228.4000	228.4000	225.6000	241.7000	-0.637%	6,398	-5.139%
2022-02-22	242.0000	242.0000	242.0000	243.2500	-1.994%	467	-5.743%
2022-02-18	261.8000	261.8000	249.0000	248.2000	-13.383%	2,768	-7.623%
2022-02-14	285.0000	285.2000	282.4000	286.5500	+3.541%	16,091	-19.986%
2022-02-02	298.9000	298.9000	298.9000	276.7500	+4.989%	340	-17.153%
2022-01-28	260.0000	260.0000	260.0000	263.6000	-1.051%	400	-13.020%
2022-01-27	265.1000	271.8000	265.1000	266.4000	-4.533%	1,161	-13.934%
2022-01-26	280.5000	280.5000	278.5000	279.0500	-15.375%	1,580	-17.836%
2022-01-11	327.2000	327.2000	327.2000	329.7500	-0.348%	800	-30.469%
2022-01-06	331.0000	331.0000	331.0000	330.9000	-10.640%	133	-30.710%
2021-12-31	370.3000	370.3000	370.3000	370.3000	+5.664%	300	-38.083%
2021-12-29	366.4000	366.4000	366.4000	350.4500	-5.194%	121	-34.576%
2021-12-23	369.4000	370.4000	369.4000	369.6500	-0.845%	2,585	-37.974%
2021-12-22	369.0000	369.0000	369.0000	372.8000	+4.793%	631	-38.498%
2021-12-20	363.8000	363.8000	359.4000	355.7500	-3.877%	3,340	-35.550%
2021-12-16	370.1000	370.1000	370.1000	370.1000	0.000%	128	-38.049%

.dark-mode .vBfPk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBfPk5{ color: #333333; background-color: white; border: 2px solid #333333; }ARKBLS ARK NEXT GEN INTERNET TRACKER ETPstock LSE

ARKB
LS ARK NEXT GEN INTERNET TRACKER ETP
stock LSE