Market data

Select a section

Ark Invest Ucits Icav Genomic Revolution Ucits ETF

(ARCG)
Sector: n/a
381.40p
11.75p 3.18
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 380.85p 383.55p 376.50p 381.40p 7,379
18/09/2024 360.50p 373.70p 369.65p 369.65p 913
17/09/2024 360.50p 379.65p 368.60p 379.65p 278
16/09/2024 360.50p 372.90p 364.50p 364.97p 517
13/09/2024 360.50p 367.95p 360.50p 357.77p 552
12/09/2024 363.65p 364.45p 356.25p 353.92p 187
11/09/2024 354.40p 357.95p 352.10p 350.05p 7,839
10/09/2024 349.30p 350.05p 345.60p 350.05p 1,501
09/09/2024 348.15p 349.60p 346.85p 348.80p 1,479
06/09/2024 349.05p 350.95p 340.75p 341.90p 101
05/09/2024 351.75p 356.80p 350.68p 350.68p 3,415
04/09/2024 352.60p 358.20p 352.60p 357.63p 3,013
03/09/2024 371.60p 375.80p 366.93p 366.93p 210
02/09/2024 372.55p 375.95p 372.55p 371.78p 450
30/08/2024 378.35p 379.75p 371.78p 371.78p 34
29/08/2024 373.30p 381.20p 373.25p 379.40p 10
28/08/2024 381.00p 377.84p 369.33p 369.32p 304
27/08/2024 381.00p 381.64p 372.43p 372.43p 167
26/08/2024 384.90p 386.14p 374.90p 375.57p 4,292
23/08/2024 384.90p 386.14p 374.90p 375.57p 4,292
22/08/2024 384.90p 386.14p 374.90p 375.57p 4,292
21/08/2024 379.55p 380.95p 378.45p 380.10p 1,577
20/08/2024 385.65p 385.75p 377.35p 377.35p 4,211
19/08/2024 374.65p 378.55p 376.15p 378.55p 55
16/08/2024 374.65p 374.99p 368.63p 368.62p 3,291
15/08/2024 356.60p 371.00p 356.60p 371.00p 273
14/08/2024 363.30p 365.34p 355.55p 356.60p 3,727
13/08/2024 355.50p 360.48p 355.50p 360.47p 27
12/08/2024 361.05p 354.39p 349.40p 349.55p 571
09/08/2024 361.05p 361.05p 356.10p 357.52p 1,675
08/08/2024 345.05p 355.88p 345.05p 355.87p 4,856
07/08/2024 362.50p 366.35p 358.20p 359.50p 2,388
06/08/2024 356.40p 357.29p 354.73p 354.73p 2,084
05/08/2024 347.35p 349.13p 328.50p 348.73p 22,627
02/08/2024 374.10p 375.00p 356.00p 356.00p 21,461
01/08/2024 392.55p 392.05p 378.95p 378.95p 23
31/07/2024 392.55p 392.55p 386.15p 391.90p 808
30/07/2024 398.85p 394.00p 387.00p 387.00p 91
29/07/2024 398.85p 398.85p 385.15p 385.15p 14,772
26/07/2024 376.00p 400.70p 391.05p 387.90p 190
25/07/2024 376.00p 387.90p 374.71p 387.90p 8,553
24/07/2024 379.50p 384.28p 381.35p 381.35p 35
23/07/2024 379.50p 386.30p 377.98p 386.30p 2,646
22/07/2024 388.90p 368.63p 366.25p 368.62p 769
19/07/2024 388.90p 366.85p 364.08p 364.07p 360
18/07/2024 388.90p 388.60p 374.08p 374.08p 167
17/07/2024 388.90p 394.90p 382.90p 382.90p 18,679
16/07/2024 367.85p 385.45p 367.85p 384.98p 6,657
15/07/2024 363.90p 369.10p 363.90p 365.28p 1,627
12/07/2024 360.70p 367.10p 360.70p 362.67p 6,046
11/07/2024 340.40p 358.05p 340.39p 357.82p 18,217
10/07/2024 340.50p 340.50p 338.95p 338.95p 1
09/07/2024 332.85p 339.90p 336.93p 336.93p 42
08/07/2024 332.85p 342.40p 340.25p 342.40p 3
05/07/2024 332.85p 337.80p 331.85p 335.68p 4,467
04/07/2024 338.80p 338.80p 335.15p 335.15p 6,965
03/07/2024 336.00p 337.35p 336.00p 337.00p 6,381
02/07/2024 341.15p 341.15p 337.64p 338.15p 8,505
01/07/2024 348.55p 350.35p 346.25p 346.25p 6,526
28/06/2024 350.00p 350.00p 343.85p 343.85p 6,047
27/06/2024 362.80p 351.98p 341.00p 346.35p 0
26/06/2024 362.80p 359.47p 347.20p 351.98p 0
25/06/2024 362.80p 359.47p 355.50p 359.47p 13
24/06/2024 362.80p 364.58p 361.00p 364.58p 2,951
21/06/2024 359.55p 357.70p 356.40p 356.68p 520
20/06/2024 359.55p 357.30p 354.92p 354.92p 12
19/06/2024 359.55p 358.59p 358.05p 358.23p 965
18/06/2024 359.55p 360.40p 357.75p 358.77p 438
17/06/2024 377.35p 363.60p 358.83p 358.82p 5
14/06/2024 377.35p 369.45p 368.65p 368.65p 10
13/06/2024 377.35p 384.10p 380.45p 380.45p 240
12/06/2024 377.35p 383.40p 377.35p 383.15p 16,952

Market data

Select a section