Market data

Select a section

Leverage Shares Public Limited Company LS Ark Innovation Tracker ETP

(ARKA)
Sector: n/a
255.06p
5.26p 2.10
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 238.61p 262.76p 238.61p 255.06p 1,992
16/01/2025 241.43p 262.42p 248.98p 248.06p 28
15/01/2025 241.43p 248.06p 240.80p 248.06p 17
14/01/2025 241.43p 241.43p 241.43p 241.43p 1,881
13/01/2025 240.71p 243.95p 236.93p 236.93p 16,093
10/01/2025 245.07p 269.63p 213.97p 241.62p 0
09/01/2025 245.07p 245.07p 245.07p 245.07p 66
08/01/2025 248.12p 248.20p 245.14p 245.15p 9,501
07/01/2025 254.13p 251.60p 234.99p 248.42p 149
06/01/2025 254.13p 256.34p 247.93p 254.66p 4,367
03/01/2025 242.33p 244.55p 240.47p 244.55p 6
02/01/2025 242.33p 246.42p 238.47p 239.48p 12
01/01/2025 237.90p 264.42p 215.50p 240.48p 0
31/12/2024 237.90p 264.42p 215.50p 240.48p 0
30/12/2024 237.90p 245.13p 237.90p 237.90p 6,290
27/12/2024 248.90p 265.63p 239.78p 239.78p 198
26/12/2024 243.85p 254.62p 242.92p 244.72p 3,161
25/12/2024 243.85p 254.62p 242.92p 244.72p 3,161
24/12/2024 243.85p 254.62p 242.92p 244.72p 3,161
23/12/2024 234.08p 259.72p 234.08p 244.26p 513
20/12/2024 253.64p 245.31p 230.94p 245.31p 694
19/12/2024 253.64p 246.26p 241.67p 242.08p 1,891
18/12/2024 253.64p 271.11p 253.64p 255.85p 1,181
17/12/2024 249.46p 255.84p 247.89p 255.49p 6,166
16/12/2024 249.46p 255.98p 251.21p 255.98p 44
13/12/2024 249.46p 251.17p 237.92p 248.41p 7,764
12/12/2024 250.43p 252.49p 250.72p 251.06p 2,171
11/12/2024 250.43p 250.43p 237.72p 249.75p 3,851
10/12/2024 249.04p 251.61p 241.86p 249.03p 40
09/12/2024 249.04p 258.36p 248.69p 248.69p 294
06/12/2024 249.04p 253.89p 246.07p 252.49p 279
05/12/2024 249.04p 252.53p 247.80p 247.80p 9,606
04/12/2024 244.46p 245.96p 242.82p 245.97p 711
03/12/2024 241.52p 245.02p 241.51p 241.51p 2,005
02/12/2024 229.82p 240.15p 236.98p 237.99p 1,195
29/11/2024 229.82p 237.72p 236.56p 236.56p 5
28/11/2024 229.82p 247.44p 231.29p 231.29p 4
27/11/2024 229.82p 231.84p 229.82p 231.29p 442
26/11/2024 233.15p 235.58p 231.26p 233.47p 83
25/11/2024 233.80p 238.77p 223.85p 238.77p 94,485
22/11/2024 228.20p 238.68p 228.20p 227.06p 6,720
21/11/2024 225.50p 227.06p 224.60p 227.06p 2
20/11/2024 225.50p 230.85p 217.07p 220.04p 3,139
19/11/2024 216.00p 229.45p 212.50p 226.76p 88
18/11/2024 216.00p 224.41p 222.32p 224.41p 4
15/11/2024 216.00p 220.34p 206.61p 223.69p 11,629
14/11/2024 233.00p 232.33p 223.70p 223.69p 5,422
13/11/2024 233.00p 233.56p 230.57p 233.56p 6
12/11/2024 233.00p 238.80p 226.08p 232.94p 3,014
11/11/2024 225.00p 234.25p 224.89p 233.80p 57,276
08/11/2024 207.09p 217.51p 207.09p 217.51p 11,210
07/11/2024 185.13p 210.20p 208.41p 210.19p 200
06/11/2024 185.13p 205.56p 202.04p 205.07p 3,058
05/11/2024 185.13p 190.35p 188.66p 190.35p 7
04/11/2024 185.13p 187.15p 178.56p 187.15p 742
01/11/2024 184.38p 191.24p 184.30p 186.50p 10,717
31/10/2024 190.51p 186.38p 185.47p 185.47p 2
30/10/2024 190.51p 200.48p 191.36p 193.96p 53
29/10/2024 190.51p 195.09p 192.07p 192.17p 1,432
28/10/2024 190.51p 201.17p 190.06p 193.70p 6,100
25/10/2024 188.79p 196.79p 179.68p 191.42p 13,714
24/10/2024 188.28p 188.36p 188.02p 181.70p 519
23/10/2024 188.28p 189.43p 181.71p 181.70p 1
22/10/2024 188.28p 187.59p 187.04p 187.04p 3
21/10/2024 188.28p 192.56p 179.97p 190.73p 10
18/10/2024 188.28p 190.10p 188.46p 189.59p 19
17/10/2024 188.28p 191.80p 187.79p 187.79p 40
16/10/2024 188.28p 191.12p 180.45p 189.50p 8,007
15/10/2024 186.00p 188.04p 179.74p 186.71p 8,766
14/10/2024 185.57p 194.38p 185.57p 186.73p 1,622
11/10/2024 180.76p 193.41p 180.76p 183.59p 129
10/10/2024 182.95p 183.85p 182.67p 183.56p 302
09/10/2024 182.95p 185.77p 182.25p 185.47p 2,330
08/10/2024 180.36p 183.52p 180.36p 183.52p 975
07/10/2024 177.86p 182.30p 181.96p 182.30p 5
04/10/2024 177.86p 184.82p 177.86p 184.83p 969
03/10/2024 180.31p 180.31p 179.63p 179.62p 3,302
02/10/2024 183.15p 179.88p 179.62p 179.62p 199
01/10/2024 183.15p 189.52p 179.31p 179.31p 80
30/09/2024 183.15p 184.97p 182.88p 183.73p 14,080
27/09/2024 179.76p 190.84p 179.76p 184.43p 971
26/09/2024 181.00p 184.76p 180.25p 181.30p 2,598
25/09/2024 181.00p 192.98p 183.08p 183.07p 9
24/09/2024 181.00p 182.48p 180.00p 182.00p 7,530
23/09/2024 183.37p 184.01p 182.20p 182.19p 2
20/09/2024 183.37p 185.44p 180.54p 181.67p 15
19/09/2024 183.37p 187.51p 183.37p 187.50p 1,630
18/09/2024 179.54p 181.33p 179.84p 181.33p 150
17/09/2024 179.54p 183.49p 171.80p 180.46p 66
16/09/2024 179.54p 181.78p 178.03p 179.25p 192
13/09/2024 179.54p 180.34p 168.29p 175.82p 5,898
12/09/2024 168.09p 185.38p 175.82p 170.83p 8
11/09/2024 168.09p 171.46p 168.09p 170.83p 78
10/09/2024 165.64p 177.23p 166.54p 169.92p 24
09/09/2024 165.64p 170.41p 165.47p 167.94p 15,584
06/09/2024 175.26p 180.96p 165.13p 165.13p 108
05/09/2024 175.26p 179.50p 169.86p 170.13p 209
04/09/2024 175.26p 176.57p 163.57p 170.69p 958
03/09/2024 175.26p 185.91p 174.14p 174.14p 1,676
02/09/2024 176.49p 186.07p 169.02p 174.51p 21
30/08/2024 176.49p 178.17p 174.51p 174.51p 68
29/08/2024 177.20p 181.06p 175.19p 178.77p 175
28/08/2024 177.20p 187.42p 173.63p 176.89p 44
27/08/2024 177.20p 181.93p 170.23p 176.89p 50
26/08/2024 177.20p 180.23p 178.30p 178.30p 46
23/08/2024 177.20p 180.23p 178.30p 178.30p 46
22/08/2024 177.20p 180.23p 178.30p 178.30p 46
21/08/2024 177.20p 179.38p 176.48p 178.33p 7
20/08/2024 177.20p 180.42p 177.02p 177.02p 973
19/08/2024 177.20p 185.53p 166.58p 177.70p 1,480
16/08/2024 172.42p 179.34p 175.91p 175.91p 42
15/08/2024 172.42p 176.07p 169.76p 176.07p 1,000
14/08/2024 167.54p 180.43p 162.11p 169.76p 64
13/08/2024 167.54p 170.60p 168.27p 170.60p 6
12/08/2024 167.54p 170.48p 165.80p 165.80p 147
09/08/2024 167.54p 171.52p 168.39p 168.39p 29
08/08/2024 167.54p 169.55p 158.69p 166.66p 241
07/08/2024 163.82p 179.20p 167.94p 167.94p 81
06/08/2024 163.82p 167.95p 162.26p 162.38p 7,143
05/08/2024 170.88p 162.94p 146.00p 160.82p 8,312
02/08/2024 170.88p 177.08p 165.08p 166.14p 6,111
01/08/2024 185.84p 187.01p 178.55p 179.15p 63
31/07/2024 185.84p 193.96p 184.84p 184.84p 9
30/07/2024 185.84p 185.99p 183.04p 183.05p 17
29/07/2024 185.84p 195.89p 184.20p 184.20p 74
26/07/2024 185.84p 193.98p 183.20p 182.69p 66
25/07/2024 179.40p 190.74p 178.34p 182.69p 9,638
24/07/2024 183.84p 198.80p 183.84p 183.85p 69
23/07/2024 191.39p 193.14p 190.72p 193.14p 5
22/07/2024 191.39p 197.34p 187.72p 187.90p 144
19/07/2024 194.00p 196.83p 177.61p 186.72p 450
18/07/2024 194.00p 203.94p 190.07p 190.07p 2,696

Market data

Select a section