Market data

Select a section

Leverage Shares Public Limited Company LS Ark Innovation Tracker ETP

(ARK1)
Sector: n/a
€3.39
€0.11 3.44
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 €3.22 €3.34 €3.18 €3.27 0
15/07/2025 €3.22 €3.32 €3.22 €3.26 0
14/07/2025 €3.22 €3.38 €3.23 €3.25 27
11/07/2025 €3.22 €3.27 €3.19 €3.21 0
10/07/2025 €3.22 €3.23 €3.22 €3.22 21
09/07/2025 €3.13 €3.16 €3.11 €3.16 223
08/07/2025 €3.09 €3.20 €3.06 €3.13 0
07/07/2025 €3.09 €3.12 €3.07 €3.09 16
04/07/2025 €3.09 €3.13 €3.09 €3.09 0
03/07/2025 €3.09 €3.13 €3.09 €3.12 373
02/07/2025 €3.06 €3.09 €3.01 €3.09 112
01/07/2025 €2.97 €3.10 €3.03 €3.03 4
30/06/2025 €2.97 €3.12 €3.07 €3.11 0
27/06/2025 €2.97 €3.22 €3.08 €3.09 0
26/06/2025 €2.97 €3.10 €3.09 €3.10 421
25/06/2025 €2.97 €3.18 €3.08 €3.10 0
23/06/2025 €2.97 €3.13 €2.98 €3.10 0
20/06/2025 €2.97 €3.02 €3.00 €3.02 1
19/06/2025 €2.97 €2.97 €2.92 €2.96 2,102
18/06/2025 €2.91 €2.94 €2.89 €2.94 73
17/06/2025 €2.83 €2.93 €2.86 €2.90 2
16/06/2025 €2.83 €2.89 €2.82 €2.89 437
13/06/2025 €2.74 €2.77 €2.74 €2.77 2,227
12/06/2025 €2.86 €2.89 €2.78 €2.80 0
11/06/2025 €2.86 €2.91 €2.81 €2.88 0
10/06/2025 €2.86 €2.86 €2.83 €2.83 175
09/06/2025 €2.64 €2.79 €2.75 €2.79 2
06/06/2025 €2.64 €2.76 €2.59 €2.76 3
05/06/2025 €2.64 €2.65 €2.64 €2.64 4
04/06/2025 €2.64 €2.66 €2.63 €2.63 84
03/06/2025 €2.58 €2.65 €2.54 €2.63 0
02/06/2025 €2.58 €2.59 €2.51 €2.57 0
30/05/2025 €2.58 €2.58 €2.55 €2.58 387
29/05/2025 €2.66 €2.70 €2.58 €2.60 13
28/05/2025 €2.66 €2.67 €2.62 €2.62 88
27/05/2025 €2.54 €2.66 €2.54 €2.63 0
26/05/2025 €2.54 €2.60 €2.51 €2.54 0
23/05/2025 €2.54 €2.60 €2.51 €2.54 0
22/05/2025 €2.54 €2.62 €2.54 €2.59 55
21/05/2025 €2.64 €2.64 €2.62 €2.62 189
20/05/2025 €2.63 €2.65 €2.60 €2.64 0
19/05/2025 €2.63 €2.63 €2.62 €2.62 76
16/05/2025 €2.56 €2.69 €2.61 €2.67 0
15/05/2025 €2.56 €2.65 €2.58 €2.61 0
14/05/2025 €2.56 €2.71 €2.61 €2.65 0
13/05/2025 €2.56 €2.62 €2.56 €2.62 18
12/05/2025 €2.32 €2.52 €2.49 €2.52 9
09/05/2025 €2.32 €2.40 €2.37 €2.37 9
08/05/2025 €2.32 €2.35 €2.33 €2.35 4
07/05/2025 €2.32 €2.29 €2.22 €2.23 0
06/05/2025 €2.32 €2.32 €2.25 €2.25 89
05/05/2025 €2.04 €2.36 €2.34 €2.36 1
02/05/2025 €2.04 €2.36 €2.34 €2.36 1
01/05/2025 €2.04 €2.44 €2.29 €2.37 0
30/04/2025 €2.04 €2.34 €2.22 €2.29 0
29/04/2025 €2.04 €2.61 €2.28 €2.32 0
28/04/2025 €2.04 €2.37 €2.28 €2.28 0
25/04/2025 €2.04 €2.58 €2.24 €2.31 0
24/04/2025 €2.04 €2.24 €2.19 €2.24 4
23/04/2025 €2.04 €2.20 €2.15 €2.20 9
22/04/2025 €2.04 €2.07 €2.04 €2.07 65
21/04/2025 €2.13 €2.11 €2.03 €2.04 0
18/04/2025 €2.13 €2.11 €2.03 €2.04 0
17/04/2025 €2.13 €2.11 €2.03 €2.04 0
16/04/2025 €2.13 €2.08 €2.07 €2.08 8
15/04/2025 €2.13 €2.16 €2.09 €2.13 0
14/04/2025 €2.13 €2.13 €2.10 €2.10 1,409
11/04/2025 €2.17 €2.17 €1.99 €2.01 0
10/04/2025 €2.17 €2.21 €2.03 €2.03 3,577
09/04/2025 €1.92 €1.93 €1.90 €1.93 2,002
08/04/2025 €2.02 €2.06 €1.95 €2.04 1,479
07/04/2025 €1.79 €1.87 €1.77 €1.87 13,938
04/04/2025 €2.06 €2.06 €1.97 €1.99 4,444
03/04/2025 €2.30 €2.15 €2.12 €2.12 14
02/04/2025 €2.30 €2.32 €2.25 €2.32 1,423
01/04/2025 €2.28 €2.37 €2.22 €2.31 0
28/03/2025 €2.53 €2.34 €2.33 €2.33 4
27/03/2025 €2.53 €2.48 €2.47 €2.47 6
26/03/2025 €2.53 €2.53 €2.50 €2.50 1
25/03/2025 €2.53 €2.68 €2.43 €2.56 0
24/03/2025 €2.53 €2.58 €2.53 €2.58 9
21/03/2025 €2.33 €2.43 €2.38 €2.43 5
20/03/2025 €2.33 €2.42 €2.38 €2.38 3
19/03/2025 €2.33 €2.36 €2.33 €2.36 214
18/03/2025 €2.27 €2.34 €2.29 €2.29 4
17/03/2025 €2.27 €2.41 €2.33 €2.37 14
14/03/2025 €2.27 €2.34 €2.27 €2.28 227
13/03/2025 €2.36 €2.36 €2.26 €2.26 267
12/03/2025 €2.34 €2.35 €2.21 €2.35 232
11/03/2025 €2.48 €2.33 €2.25 €2.33 4
10/03/2025 €2.48 €2.49 €2.33 €2.33 2
07/03/2025 €2.48 €2.48 €2.41 €2.41 7,033
06/03/2025 €2.60 €2.73 €2.42 €2.57 0
05/03/2025 €2.60 €2.70 €2.47 €2.55 0
04/03/2025 €2.60 €2.61 €2.49 €2.49 25
28/02/2025 €2.70 €2.73 €2.68 €2.73 1,000
27/02/2025 €2.83 €2.85 €2.78 €2.78 64
26/02/2025 €2.89 €2.83 €2.79 €2.83 23
25/02/2025 €2.89 €2.90 €2.72 €2.72 528
24/02/2025 €3.01 €3.01 €2.92 €2.92 82
21/02/2025 €3.16 €3.16 €3.04 €3.04 16
20/02/2025 €3.26 €3.26 €3.13 €3.13 381
19/02/2025 €3.37 €3.33 €3.30 €3.32 48
18/02/2025 €3.37 €3.37 €3.31 €3.31 1,000
17/02/2025 €3.25 €3.37 €3.16 €3.27 112
14/02/2025 €3.23 €3.29 €3.22 €3.28 2,015
13/02/2025 €3.05 €3.17 €3.16 €3.17 3
12/02/2025 €3.05 €3.09 €3.03 €3.09 61
11/02/2025 €3.07 €3.23 €3.02 €3.08 0
10/02/2025 €3.07 €3.43 €2.90 €3.17 0
07/02/2025 €3.07 €3.44 €2.88 €3.15 0
06/02/2025 €3.07 €3.42 €2.88 €3.16 0
05/02/2025 €3.07 €3.42 €2.88 €3.16 0
04/02/2025 €3.07 €3.15 €3.12 €3.15 5
03/02/2025 €3.07 €3.15 €2.98 €3.15 4,973
31/01/2025 €3.13 €3.20 €3.20 €3.20 8
30/01/2025 €3.13 €3.28 €3.13 €3.14 269
29/01/2025 €3.08 €3.19 €3.06 €3.06 72
28/01/2025 €3.06 €3.31 €2.73 €3.03 0
27/01/2025 €3.06 €3.29 €2.65 €3.04 0
24/01/2025 €3.06 €3.13 €3.11 €3.13 3
23/01/2025 €3.06 €3.09 €3.06 €3.09 50
22/01/2025 €2.99 €3.11 €3.07 €3.07 4
21/01/2025 €2.99 €3.04 €2.99 €3.04 4,408
20/01/2025 €2.99 €2.99 €2.99 €2.99 4,217
17/01/2025 €2.99 €3.02 €2.99 €3.02 60

Market data

Select a section