Market data

Select a section

Leverage Shares Public Limited Company LS ARKG TRACKER ETP

(ARKC)
Sector: n/a
192.15p
2.40p 1.26
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 196.80p 197.00p 186.60p 192.15p 6,434
30/10/2025 187.60p 189.75p 187.60p 189.75p 6
29/10/2025 188.90p 193.00p 188.00p 189.75p 26
28/10/2025 200.30p 196.80p 188.40p 188.40p 2
27/10/2025 200.30p 202.60p 189.35p 189.35p 128
24/10/2025 195.00p 196.55p 195.00p 196.55p 96
23/10/2025 189.40p 189.55p 189.40p 189.55p 10
22/10/2025 198.90p 200.60p 185.75p 185.75p 6,151
21/10/2025 194.00p 205.50p 202.80p 203.25p 51
20/10/2025 194.00p 203.30p 190.30p 203.30p 499
17/10/2025 189.30p 191.00p 187.40p 187.40p 237
16/10/2025 197.60p 199.40p 196.30p 198.40p 429
15/10/2025 195.90p 195.90p 189.50p 194.10p 393
14/10/2025 182.90p 183.85p 182.90p 183.85p 289
13/10/2025 196.90p 190.60p 186.35p 186.35p 4
10/10/2025 196.90p 196.70p 186.10p 186.10p 5
09/10/2025 196.90p 197.70p 195.30p 196.15p 524
08/10/2025 182.10p 193.45p 182.10p 193.45p 1,568
07/10/2025 183.30p 185.50p 181.35p 181.35p 6
06/10/2025 183.30p 185.40p 184.00p 185.40p 14
03/10/2025 183.30p 183.60p 182.80p 182.95p 6,079
02/10/2025 176.20p 177.25p 173.90p 177.25p 14,451
01/10/2025 165.00p 183.65p 160.35p 174.00p 0
30/09/2025 165.00p 165.00p 164.10p 165.00p 6,984
29/09/2025 164.50p 165.10p 163.80p 163.80p 2
26/09/2025 164.50p 169.40p 161.90p 162.00p 352
25/09/2025 166.00p 166.00p 162.95p 162.95p 13
24/09/2025 169.10p 170.50p 164.60p 166.45p 0
23/09/2025 169.10p 170.30p 161.80p 169.80p 331
22/09/2025 168.20p 169.80p 166.00p 169.80p 8
19/09/2025 168.00p 168.00p 167.80p 167.80p 75
18/09/2025 157.80p 164.35p 157.80p 164.35p 1,221
17/09/2025 159.40p 159.40p 159.10p 159.10p 1,239
16/09/2025 149.50p 155.80p 149.50p 155.80p 338
15/09/2025 155.90p 156.20p 153.00p 153.00p 213
12/09/2025 154.80p 160.40p 153.00p 154.85p 0
11/09/2025 154.80p 156.00p 155.55p 155.55p 11
10/09/2025 154.80p 152.65p 151.90p 152.65p 31
09/09/2025 154.80p 154.80p 152.00p 152.00p 9
08/09/2025 156.00p 156.00p 154.20p 154.20p 21
05/09/2025 150.30p 151.75p 150.30p 151.75p 511
04/09/2025 152.10p 152.10p 148.00p 148.00p 205
03/09/2025 148.20p 151.40p 150.30p 151.40p 1
02/09/2025 148.20p 150.40p 147.60p 150.25p 721
01/09/2025 150.10p 155.90p 146.40p 149.10p 82
29/08/2025 150.10p 149.30p 148.65p 148.65p 10
28/08/2025 150.10p 151.10p 149.15p 149.15p 10
27/08/2025 150.10p 152.30p 150.05p 150.05p 330
26/08/2025 144.10p 150.40p 144.90p 150.20p 148
25/08/2025 144.10p 155.50p 142.60p 155.50p 0
22/08/2025 144.10p 155.50p 142.60p 155.50p 0
21/08/2025 144.10p 147.35p 146.80p 147.35p 11
20/08/2025 144.10p 147.20p 143.50p 143.50p 3,486
19/08/2025 152.30p 148.05p 147.00p 148.05p 10
18/08/2025 152.30p 153.10p 151.60p 151.90p 12
15/08/2025 152.30p 155.50p 142.00p 152.10p 0
14/08/2025 152.30p 157.30p 149.10p 150.40p 1,026
13/08/2025 143.90p 151.85p 151.20p 151.85p 6
12/08/2025 143.90p 144.90p 143.60p 144.10p 2,984
11/08/2025 142.60p 143.50p 142.55p 142.55p 20
08/08/2025 142.60p 142.60p 142.25p 142.25p 1
07/08/2025 143.50p 148.10p 139.50p 140.45p 7,091
06/08/2025 146.40p 147.00p 141.35p 141.35p 11
05/08/2025 146.40p 148.80p 146.50p 146.50p 101
04/08/2025 146.40p 148.20p 143.70p 146.15p 10
01/08/2025 146.40p 146.40p 141.10p 144.05p 92
31/07/2025 158.40p 158.40p 150.85p 149.70p 451
30/07/2025 156.60p 155.20p 152.40p 153.70p 5
29/07/2025 156.60p 158.30p 151.40p 151.40p 1,094
28/07/2025 160.90p 165.60p 156.65p 156.65p 4
25/07/2025 160.90p 166.50p 150.50p 156.30p 0
24/07/2025 160.90p 165.90p 156.90p 157.85p 29
23/07/2025 160.00p 160.00p 158.50p 159.65p 4,861
22/07/2025 152.30p 154.70p 152.30p 154.70p 1,418
21/07/2025 162.30p 162.80p 155.80p 155.85p 615
18/07/2025 149.00p 155.70p 149.00p 152.70p 586
17/07/2025 151.70p 152.90p 150.60p 150.60p 353
16/07/2025 147.20p 155.20p 147.20p 149.15p 187
15/07/2025 151.40p 162.65p 145.10p 150.45p 0
14/07/2025 151.40p 154.70p 152.80p 154.50p 10
11/07/2025 151.40p 158.30p 152.65p 154.75p 0
10/07/2025 151.40p 158.40p 158.00p 158.00p 5
09/07/2025 151.40p 154.40p 152.90p 154.40p 3
08/07/2025 151.40p 149.75p 149.60p 149.75p 9
07/07/2025 151.40p 155.60p 146.75p 146.75p 3
04/07/2025 151.40p 152.55p 150.15p 152.00p 0
03/07/2025 151.40p 153.40p 150.95p 150.95p 10
02/07/2025 151.40p 151.40p 146.30p 150.90p 1,353
01/07/2025 139.30p 146.00p 144.45p 144.45p 7
30/06/2025 139.30p 148.30p 145.30p 147.45p 191
27/06/2025 139.30p 150.00p 145.60p 145.60p 500
26/06/2025 139.30p 146.40p 144.30p 144.30p 2
25/06/2025 139.30p 146.50p 142.80p 142.80p 65
24/06/2025 139.30p 145.50p 144.75p 144.75p 10
23/06/2025 139.30p 145.70p 142.95p 142.95p 3
20/06/2025 139.30p 147.00p 144.65p 144.65p 145
19/06/2025 139.30p 151.20p 144.45p 148.15p 0
18/06/2025 139.30p 148.15p 143.60p 148.15p 19
17/06/2025 139.30p 145.05p 143.90p 145.05p 70
16/06/2025 139.30p 143.70p 142.90p 142.90p 13
13/06/2025 139.30p 142.10p 139.30p 142.10p 1,003
12/06/2025 142.30p 144.00p 143.10p 143.10p 50
11/06/2025 142.30p 147.65p 141.50p 147.65p 20
10/06/2025 142.30p 149.20p 146.80p 147.55p 98
09/06/2025 142.30p 142.30p 138.70p 141.65p 266
06/06/2025 141.20p 141.20p 140.50p 140.50p 1,305
05/06/2025 135.80p 140.80p 135.80p 136.45p 2,442
04/06/2025 134.50p 136.55p 134.50p 136.55p 258
03/06/2025 126.00p 144.25p 127.85p 133.40p 0
02/06/2025 126.00p 127.95p 126.10p 127.95p 11
30/05/2025 126.00p 137.60p 114.30p 127.95p 0
29/05/2025 126.00p 129.60p 126.00p 128.65p 260
28/05/2025 131.50p 132.20p 125.50p 128.80p 0
27/05/2025 131.50p 130.20p 127.40p 130.05p 38
26/05/2025 131.50p 127.20p 125.45p 125.45p 40
23/05/2025 131.50p 127.20p 125.45p 125.45p 40
22/05/2025 131.50p 132.20p 126.70p 126.70p 26
21/05/2025 131.50p 134.85p 127.55p 130.15p 0
20/05/2025 131.50p 133.20p 133.10p 133.10p 8
19/05/2025 131.50p 131.80p 130.35p 130.35p 15
16/05/2025 131.50p 135.30p 131.50p 131.85p 46
15/05/2025 131.20p 130.40p 128.30p 128.30p 4
14/05/2025 131.20p 137.00p 132.65p 132.65p 4
13/05/2025 131.20p 137.80p 135.40p 135.40p 10
12/05/2025 131.20p 138.40p 135.60p 135.60p 4
09/05/2025 131.20p 135.00p 130.60p 130.85p 911
08/05/2025 137.40p 132.05p 130.10p 132.05p 17
07/05/2025 137.40p 133.90p 111.75p 130.30p 0
06/05/2025 137.40p 135.40p 130.30p 130.30p 4
05/05/2025 137.40p 139.30p 134.80p 139.30p 16
02/05/2025 137.40p 139.30p 134.80p 139.30p 16

Market data

Select a section