Leverage Shares Public Limited Company LS ARKG TRACKER ETP

(ARKC)
Sector: n/a
142.40p
0.30p 0.21
Last updated: 09:03:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 137.40p 138.00p 135.70p 135.70p 36
30/04/2025 137.40p 135.30p 133.85p 133.85p 40
29/04/2025 137.40p 140.25p 122.80p 135.50p 0
28/04/2025 137.40p 142.00p 135.70p 135.70p 3,519
25/04/2025 137.60p 137.60p 137.40p 137.40p 89
24/04/2025 134.90p 138.55p 134.60p 135.60p 7
23/04/2025 135.00p 138.80p 135.00p 136.65p 10
22/04/2025 127.60p 129.60p 126.30p 129.60p 12
21/04/2025 131.50p 132.10p 117.80p 126.40p 0
18/04/2025 131.50p 132.10p 117.80p 126.40p 0
17/04/2025 131.50p 132.10p 117.80p 126.40p 0
16/04/2025 131.50p 140.30p 115.65p 128.85p 0
15/04/2025 131.50p 132.20p 131.50p 131.60p 1,547
14/04/2025 133.60p 133.60p 132.15p 132.15p 1,409
11/04/2025 125.30p 127.80p 125.30p 127.80p 274
10/04/2025 127.50p 138.30p 119.30p 119.30p 3,774
09/04/2025 126.00p 120.00p 113.10p 117.00p 20
08/04/2025 126.00p 134.10p 119.00p 122.40p 2,732
07/04/2025 112.00p 118.95p 107.10p 118.95p 3,069
04/04/2025 123.30p 123.20p 116.70p 123.20p 308
03/04/2025 123.30p 123.30p 122.50p 123.20p 5,341
02/04/2025 139.00p 132.10p 128.40p 132.10p 2
01/04/2025 139.00p 132.60p 131.90p 131.90p 6
31/03/2025 139.00p 135.50p 128.30p 130.55p 19
28/03/2025 139.00p 141.40p 131.50p 135.90p 7,817
27/03/2025 150.50p 143.60p 141.60p 141.80p 7
26/03/2025 150.50p 151.55p 141.20p 143.65p 0
25/03/2025 150.50p 150.50p 148.00p 148.00p 1,200
24/03/2025 150.40p 155.30p 150.40p 152.40p 795
21/03/2025 148.00p 147.90p 139.10p 145.75p 0
20/03/2025 148.00p 148.00p 144.60p 144.60p 7,002
19/03/2025 144.80p 145.80p 144.80p 144.85p 3,076
18/03/2025 143.40p 148.30p 141.60p 142.20p 2
17/03/2025 143.40p 145.60p 143.30p 144.90p 255
14/03/2025 140.00p 143.40p 142.95p 142.95p 1
13/03/2025 140.00p 145.10p 139.85p 139.85p 12
12/03/2025 140.00p 145.90p 145.10p 145.30p 2
11/03/2025 140.00p 143.70p 137.55p 138.60p 0
10/03/2025 140.00p 151.40p 140.00p 140.30p 2,607
07/03/2025 151.20p 146.90p 142.70p 142.70p 14
06/03/2025 151.20p 152.20p 147.80p 150.80p 572
05/03/2025 146.00p 150.20p 149.35p 149.35p 15
04/03/2025 146.00p 146.00p 144.10p 144.10p 10,203
03/03/2025 162.10p 162.10p 153.75p 153.75p 948
28/02/2025 168.40p 159.60p 157.70p 158.25p 8
27/02/2025 168.40p 169.70p 166.90p 166.90p 19,057
26/02/2025 163.70p 168.85p 163.70p 168.85p 648
25/02/2025 184.10p 168.70p 159.25p 159.25p 984
24/02/2025 184.10p 176.80p 169.90p 172.20p 3
21/02/2025 184.10p 187.00p 179.60p 179.85p 80
20/02/2025 193.00p 192.70p 185.05p 185.05p 181
19/02/2025 193.00p 197.80p 191.50p 197.80p 2,528
18/02/2025 194.40p 197.10p 194.40p 194.40p 2,504
17/02/2025 186.20p 196.21p 189.40p 192.90p 692
14/02/2025 186.20p 191.70p 182.50p 190.50p 67
13/02/2025 176.40p 177.70p 174.80p 176.75p 39
12/02/2025 174.87p 177.30p 155.05p 171.70p 0
11/02/2025 174.87p 178.75p 169.45p 172.20p 0
10/02/2025 174.87p 181.01p 173.25p 173.71p 113
07/02/2025 179.43p 181.24p 176.54p 176.54p 1,513
06/02/2025 186.59p 189.00p 182.80p 181.65p 8,999
05/02/2025 176.50p 181.86p 176.50p 181.65p 592
04/02/2025 175.66p 175.66p 174.82p 174.35p 140
03/02/2025 171.41p 175.10p 170.70p 174.35p 402
31/01/2025 179.90p 183.03p 179.90p 177.84p 1,440
30/01/2025 175.20p 177.84p 174.85p 177.84p 1,578
29/01/2025 174.56p 178.43p 174.15p 174.15p 681
28/01/2025 175.30p 175.33p 172.61p 172.61p 2
27/01/2025 175.30p 178.16p 170.92p 174.05p 563
24/01/2025 181.46p 182.49p 181.46p 181.54p 1,847
23/01/2025 180.32p 180.90p 179.18p 179.97p 747
22/01/2025 174.40p 179.35p 174.40p 179.06p 585
21/01/2025 162.31p 170.62p 163.81p 170.62p 17
20/01/2025 162.31p 164.53p 157.87p 160.48p 574
17/01/2025 162.31p 165.91p 162.31p 164.16p 892
16/01/2025 165.38p 165.59p 162.23p 163.93p 72
15/01/2025 165.38p 175.92p 145.58p 163.93p 0
14/01/2025 165.38p 167.80p 160.69p 160.69p 1
13/01/2025 165.38p 166.61p 161.43p 161.43p 1,008
10/01/2025 170.13p 170.13p 164.08p 164.68p 1,307
09/01/2025 167.40p 183.64p 167.09p 168.16p 0
08/01/2025 167.40p 168.85p 167.40p 168.16p 5,113
07/01/2025 169.95p 175.44p 169.61p 169.61p 474
06/01/2025 161.96p 173.58p 167.67p 173.42p 161
03/01/2025 161.96p 168.25p 161.96p 168.25p 676
02/01/2025 154.87p 163.22p 156.58p 163.22p 522
01/01/2025 154.87p 171.69p 152.05p 156.03p 0
31/12/2024 154.87p 171.69p 152.05p 156.03p 0
30/12/2024 154.87p 159.68p 154.87p 154.97p 2,862
27/12/2024 163.57p 164.07p 158.42p 158.98p 869
26/12/2024 156.68p 157.20p 156.68p 157.20p 601
25/12/2024 156.68p 157.20p 156.68p 157.20p 601
24/12/2024 156.68p 157.20p 156.68p 157.20p 601
23/12/2024 156.17p 156.17p 154.87p 154.87p 608
20/12/2024 147.67p 155.02p 147.67p 155.02p 155
19/12/2024 149.84p 149.84p 148.06p 149.37p 281
18/12/2024 157.43p 158.45p 157.43p 158.45p 3
17/12/2024 162.02p 163.36p 159.78p 159.78p 148
16/12/2024 163.34p 163.72p 161.53p 159.05p 593