Leverage Shares Public Limited Company LS ARKG TRACKER ETP

(ARKC)
Sector: n/a
158.19p
3.15p 2.03
Last updated: 13:27:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 151.46p 167.55p 136.07p 150.77p 0
21/11/2024 151.46p 154.41p 137.40p 150.77p 0
20/11/2024 151.46p 151.96p 150.40p 150.40p 24
19/11/2024 150.04p 148.35p 146.02p 148.35p 122
18/11/2024 150.04p 150.06p 148.12p 148.12p 332
15/11/2024 155.83p 155.83p 148.73p 161.31p 824
14/11/2024 165.67p 167.11p 161.31p 161.31p 437
13/11/2024 167.18p 171.75p 166.68p 170.47p 621
12/11/2024 166.38p 173.00p 170.09p 170.09p 66
11/11/2024 166.38p 176.25p 165.13p 175.68p 24,476
08/11/2024 159.42p 162.33p 154.66p 162.33p 561
07/11/2024 160.23p 162.42p 160.23p 161.13p 168
06/11/2024 150.09p 163.22p 158.59p 158.59p 99
05/11/2024 150.09p 154.25p 152.72p 152.72p 66
04/11/2024 150.09p 153.00p 152.49p 153.00p 3
01/11/2024 150.09p 162.38p 135.74p 150.98p 0
31/10/2024 150.09p 149.44p 149.43p 149.44p 250
30/10/2024 150.09p 152.04p 151.01p 152.04p 107
29/10/2024 150.09p 154.39p 137.26p 149.68p 0
28/10/2024 150.09p 154.99p 147.83p 151.01p 779
25/10/2024 150.09p 149.37p 146.87p 148.79p 88
24/10/2024 150.09p 150.19p 147.20p 149.50p 420
23/10/2024 152.04p 154.05p 147.63p 149.50p 0
22/10/2024 152.04p 154.25p 151.56p 151.63p 422
21/10/2024 154.94p 156.88p 152.41p 152.41p 708
18/10/2024 156.47p 167.05p 139.99p 154.21p 0
17/10/2024 156.47p 156.44p 154.08p 154.69p 860
16/10/2024 156.47p 157.21p 155.83p 156.88p 53
15/10/2024 156.47p 159.30p 155.03p 155.03p 1,473
14/10/2024 156.47p 156.99p 156.04p 156.48p 771
11/10/2024 156.76p 153.83p 149.29p 153.83p 6
10/10/2024 156.76p 150.85p 148.12p 149.25p 55
09/10/2024 156.76p 154.02p 153.37p 154.02p 16
08/10/2024 156.76p 156.05p 155.22p 155.22p 1
07/10/2024 156.76p 156.76p 138.67p 154.23p 750
04/10/2024 156.80p 154.23p 152.80p 154.23p 10
03/10/2024 156.80p 155.51p 153.33p 153.33p 64
02/10/2024 156.80p 154.16p 152.22p 154.07p 53
01/10/2024 156.80p 157.94p 152.09p 152.20p 130
30/09/2024 156.80p 159.50p 156.04p 157.96p 101
27/09/2024 156.80p 158.79p 156.42p 158.49p 54
26/09/2024 156.80p 156.80p 154.37p 154.65p 1,719
25/09/2024 164.34p 155.48p 154.24p 154.24p 19
24/09/2024 164.34p 157.30p 154.67p 154.67p 57
23/09/2024 164.34p 163.60p 157.19p 157.19p 20
20/09/2024 164.34p 165.00p 161.01p 161.01p 111
19/09/2024 164.34p 167.85p 164.34p 167.85p 387
18/09/2024 157.34p 163.40p 162.58p 162.59p 20
17/09/2024 157.34p 167.10p 163.25p 167.10p 21
16/09/2024 157.34p 164.15p 160.38p 160.38p 13
13/09/2024 157.34p 167.48p 151.39p 157.46p 0
12/09/2024 157.34p 160.27p 157.34p 155.83p 483
11/09/2024 155.03p 155.83p 151.31p 155.83p 4,115
10/09/2024 163.42p 155.74p 154.10p 154.10p 1
09/09/2024 163.42p 153.60p 151.76p 153.60p 38
06/09/2024 163.42p 155.48p 150.49p 150.49p 1
05/09/2024 163.42p 155.63p 154.48p 154.48p 70
04/09/2024 163.42p 158.21p 156.38p 157.65p 50
03/09/2024 163.42p 165.77p 161.42p 161.42p 33
02/09/2024 163.42p 167.23p 161.99p 163.67p 13
30/08/2024 163.42p 167.23p 163.68p 163.67p 29
29/08/2024 163.42p 167.10p 163.42p 167.10p 301
28/08/2024 154.47p 168.14p 160.50p 162.61p 0
27/08/2024 154.47p 168.97p 163.70p 163.71p 10
26/08/2024 154.47p 170.51p 165.58p 165.58p 21
23/08/2024 154.47p 170.51p 165.58p 165.58p 21
22/08/2024 154.47p 170.51p 165.58p 165.58p 21
21/08/2024 154.47p 170.07p 161.57p 167.40p 0
20/08/2024 154.47p 170.45p 165.12p 166.16p 407
19/08/2024 154.47p 166.77p 163.86p 166.76p 81
16/08/2024 154.47p 163.63p 162.61p 162.61p 6
15/08/2024 154.47p 165.16p 163.79p 163.79p 1
14/08/2024 154.47p 163.09p 157.25p 157.25p 1
13/08/2024 154.47p 159.30p 156.41p 159.30p 2
12/08/2024 154.47p 162.22p 154.17p 154.17p 151
09/08/2024 157.76p 166.79p 157.51p 157.51p 2,214
08/08/2024 152.57p 161.73p 154.91p 156.88p 1,531
07/08/2024 152.57p 159.57p 152.57p 158.45p 305
06/08/2024 176.42p 158.62p 156.14p 156.49p 274
05/08/2024 176.42p 163.99p 145.69p 153.73p 108
02/08/2024 176.42p 164.93p 157.03p 157.03p 214
01/08/2024 176.42p 178.87p 166.95p 166.95p 26
31/07/2024 176.42p 173.34p 170.67p 172.82p 105
30/07/2024 176.42p 172.47p 168.80p 170.49p 99
29/07/2024 176.42p 177.09p 169.47p 169.90p 278
26/07/2024 172.45p 174.05p 171.35p 171.05p 140
25/07/2024 166.66p 171.88p 162.04p 171.05p 203
24/07/2024 166.66p 168.89p 164.85p 168.00p 258
23/07/2024 166.66p 170.26p 166.47p 170.26p 76
22/07/2024 159.83p 168.46p 159.83p 162.44p 221
19/07/2024 162.55p 163.56p 160.68p 160.68p 618
18/07/2024 169.85p 172.13p 164.84p 164.84p 2,359
17/07/2024 157.00p 174.81p 168.05p 168.82p 401
16/07/2024 157.00p 170.36p 162.08p 169.80p 30
15/07/2024 157.00p 162.02p 160.69p 160.92p 8
12/07/2024 157.00p 162.12p 159.51p 159.82p 31
11/07/2024 157.00p 157.78p 150.16p 157.78p 8
10/07/2024 149.35p 151.76p 148.94p 148.93p 27
09/07/2024 149.35p 149.35p 148.36p 148.36p 1
08/07/2024 151.57p 152.13p 149.73p 150.75p 1,660
05/07/2024 149.79p 148.22p 147.88p 147.87p 100
04/07/2024 149.79p 152.32p 148.80p 148.80p 3
03/07/2024 149.79p 149.86p 147.01p 148.49p 7,218
02/07/2024 149.41p 152.92p 148.88p 148.87p 3,079
01/07/2024 162.68p 162.15p 152.47p 152.47p 86
28/06/2024 162.68p 151.24p 150.27p 151.23p 56
27/06/2024 162.68p 154.75p 152.56p 152.56p 44
26/06/2024 162.68p 158.63p 154.09p 155.32p 464
25/06/2024 162.68p 159.72p 158.29p 159.01p 70
24/06/2024 162.68p 161.50p 159.18p 161.37p 10
21/06/2024 162.68p 173.67p 144.46p 157.47p 0
20/06/2024 162.68p 160.42p 156.86p 156.87p 11
19/06/2024 162.68p 161.58p 158.00p 158.00p 35
18/06/2024 162.68p 159.85p 158.33p 158.33p 27
17/06/2024 162.68p 162.97p 158.22p 158.22p 7
14/06/2024 162.68p 164.14p 161.97p 162.57p 17,903
13/06/2024 165.44p 169.15p 166.69p 168.06p 190
12/06/2024 165.44p 169.40p 165.44p 169.33p 17,085
11/06/2024 162.46p 162.46p 161.22p 161.22p 82
10/06/2024 169.85p 170.89p 160.73p 161.55p 3
07/06/2024 169.85p 174.55p 166.12p 169.44p 879
06/06/2024 159.40p 169.56p 169.44p 169.44p 3
05/06/2024 159.40p 168.57p 166.61p 168.56p 20
04/06/2024 159.40p 161.50p 160.96p 161.50p 25
03/06/2024 159.40p 168.16p 159.40p 163.62p 32,578
31/05/2024 163.19p 161.38p 159.55p 159.55p 240
30/05/2024 163.19p 165.49p 158.90p 159.41p 59
29/05/2024 163.19p 163.19p 160.45p 160.45p 81
28/05/2024 163.07p 167.35p 164.07p 165.29p 14
27/05/2024 163.07p 167.39p 163.07p 166.98p 3,821