Ark Invest Ucits Icav Artificial Intelligence & Robotics
(ARKI)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$6.22
|
$6.24
|
$6.08
|
$6.12
|
2,244
|
|
02/04/2025
|
$6.44
|
$6.53
|
$6.34
|
$6.51
|
549
|
|
01/04/2025
|
$6.35
|
$6.39
|
$6.28
|
$6.39
|
587
|
|
31/03/2025
|
$6.31
|
$6.31
|
$6.15
|
$6.21
|
7,832
|
|
28/03/2025
|
$6.63
|
$6.66
|
$6.40
|
$6.40
|
3,523
|
|
27/03/2025
|
$6.78
|
$6.78
|
$6.65
|
$6.72
|
906
|
|
26/03/2025
|
$7.01
|
$7.01
|
$6.78
|
$6.78
|
3,303
|
|
25/03/2025
|
$6.99
|
$6.99
|
$6.90
|
$6.93
|
5,423
|
|
24/03/2025
|
$6.79
|
$6.92
|
$6.77
|
$6.90
|
3,622
|
|
21/03/2025
|
$6.58
|
$6.64
|
$6.52
|
$6.63
|
1,356
|
|
20/03/2025
|
$6.69
|
$6.69
|
$6.55
|
$6.58
|
5,220
|
|
19/03/2025
|
$6.44
|
$6.56
|
$6.44
|
$6.56
|
14,185
|
|
18/03/2025
|
$6.56
|
$6.58
|
$6.37
|
$6.46
|
2,494
|
|
17/03/2025
|
$6.40
|
$6.60
|
$6.40
|
$6.56
|
12,100
|
|
14/03/2025
|
$6.28
|
$6.46
|
$6.28
|
$6.46
|
2,761
|
|
13/03/2025
|
$6.37
|
$6.37
|
$6.26
|
$6.26
|
2,730
|
|
12/03/2025
|
$6.35
|
$6.48
|
$6.35
|
$6.47
|
1,914
|
|
11/03/2025
|
$6.22
|
$6.37
|
$6.22
|
$6.27
|
19,185
|
|
10/03/2025
|
$6.71
|
$6.71
|
$6.35
|
$6.37
|
7,494
|
|
07/03/2025
|
$6.68
|
$6.68
|
$6.49
|
$6.52
|
2,538
|
|
06/03/2025
|
$6.90
|
$6.95
|
$6.82
|
$6.82
|
2,596
|
|
05/03/2025
|
$6.85
|
$6.93
|
$6.82
|
$6.83
|
3,554
|
|
04/03/2025
|
$6.83
|
$6.89
|
$6.59
|
$6.59
|
19,920
|
|
03/03/2025
|
$7.16
|
$7.23
|
$7.10
|
$7.12
|
4,165
|
|
28/02/2025
|
$7.02
|
$7.06
|
$6.83
|
$7.02
|
10,863
|
|
27/02/2025
|
$7.32
|
$7.32
|
$7.07
|
$7.23
|
4,067
|
|
26/02/2025
|
$7.21
|
$7.31
|
$7.20
|
$7.30
|
18,823
|
|
25/02/2025
|
$7.37
|
$7.37
|
$7.04
|
$7.04
|
8,276
|
|
24/02/2025
|
$7.69
|
$7.69
|
$7.27
|
$7.40
|
23,668
|
|
21/02/2025
|
$7.89
|
$7.96
|
$7.80
|
$7.86
|
9,215
|
|
20/02/2025
|
$7.97
|
$7.97
|
$7.69
|
$7.77
|
15,105
|
|
19/02/2025
|
$8.16
|
$8.18
|
$8.04
|
$8.09
|
3,823
|
|
18/02/2025
|
$8.20
|
$8.20
|
$8.09
|
$8.15
|
34,289
|
|
17/02/2025
|
$8.10
|
$8.13
|
$8.01
|
$8.07
|
3,074
|
|
14/02/2025
|
$7.98
|
$8.09
|
$7.98
|
$8.04
|
137,740
|
|
13/02/2025
|
$7.91
|
$7.97
|
$7.85
|
$7.95
|
5,521
|
|
12/02/2025
|
$7.90
|
$7.90
|
$7.70
|
$7.80
|
6,426
|
|
11/02/2025
|
$8.00
|
$8.00
|
$7.91
|
$7.95
|
7,289
|
|
10/02/2025
|
$7.95
|
$7.98
|
$7.90
|
$7.97
|
26,671
|
|
07/02/2025
|
$7.99
|
$8.01
|
$7.90
|
$7.90
|
5,922
|
|
06/02/2025
|
$7.95
|
$7.95
|
$7.83
|
$7.84
|
7,179
|
|
05/02/2025
|
$7.91
|
$7.91
|
$7.80
|
$7.84
|
11,173
|
|
04/02/2025
|
$7.80
|
$7.91
|
$7.73
|
$7.60
|
16,459
|
|
03/02/2025
|
$7.50
|
$7.60
|
$7.37
|
$7.60
|
21,811
|
|
31/01/2025
|
$7.80
|
$7.88
|
$7.66
|
$7.86
|
16,594
|
|
30/01/2025
|
$7.76
|
$7.77
|
$7.59
|
$7.63
|
13,559
|
|
29/01/2025
|
$7.66
|
$7.76
|
$7.61
|
$7.61
|
4,987
|
|
28/01/2025
|
$7.54
|
$7.65
|
$7.41
|
$7.58
|
12,101
|
|
27/01/2025
|
$7.56
|
$7.61
|
$7.17
|
$7.46
|
32,908
|
|
24/01/2025
|
$7.79
|
$7.83
|
$7.66
|
$7.83
|
8,203
|
|
23/01/2025
|
$7.71
|
$7.71
|
$7.60
|
$7.65
|
7,720
|
|
22/01/2025
|
$7.66
|
$7.71
|
$7.56
|
$7.67
|
19,543
|
|
21/01/2025
|
$7.50
|
$7.60
|
$7.38
|
$7.57
|
1,337
|
|
20/01/2025
|
$7.50
|
$7.52
|
$7.36
|
$7.47
|
9,403
|
|
17/01/2025
|
$7.40
|
$7.46
|
$7.34
|
$7.45
|
9,801
|
|
16/01/2025
|
$7.39
|
$7.46
|
$7.32
|
$7.30
|
40,941
|
|
15/01/2025
|
$7.10
|
$7.35
|
$7.09
|
$7.30
|
15,863
|
|
14/01/2025
|
$7.12
|
$7.21
|
$7.06
|
$7.08
|
18,979
|
|
13/01/2025
|
$7.15
|
$7.15
|
$6.96
|
$6.97
|
19,683
|
|
10/01/2025
|
$7.35
|
$7.38
|
$7.08
|
$7.12
|
5,063
|
|
09/01/2025
|
$7.37
|
$7.37
|
$7.29
|
$7.34
|
4,166
|
|
08/01/2025
|
$7.44
|
$7.48
|
$7.27
|
$7.30
|
15,766
|
|
07/01/2025
|
$7.70
|
$7.72
|
$7.45
|
$7.56
|
10,283
|
|
06/01/2025
|
$7.61
|
$7.70
|
$7.47
|
$7.69
|
36,149
|
|
03/01/2025
|
$7.15
|
$7.42
|
$7.15
|
$7.42
|
30,785
|
|
02/01/2025
|
$7.29
|
$7.31
|
$7.12
|
$7.22
|
10,705
|
|
01/01/2025
|
$7.38
|
$7.34
|
$7.19
|
$7.31
|
237
|
|
31/12/2024
|
$7.38
|
$7.34
|
$7.19
|
$7.31
|
237
|
|
30/12/2024
|
$7.38
|
$7.45
|
$7.18
|
$7.26
|
8,198
|
|
27/12/2024
|
$7.54
|
$7.62
|
$7.33
|
$7.42
|
18,766
|
|
26/12/2024
|
$7.42
|
$7.42
|
$7.30
|
$7.42
|
3,011
|
|
25/12/2024
|
$7.42
|
$7.42
|
$7.30
|
$7.42
|
3,011
|
|
24/12/2024
|
$7.42
|
$7.42
|
$7.30
|
$7.42
|
3,011
|
|
23/12/2024
|
$7.45
|
$7.45
|
$7.27
|
$7.32
|
20,025
|
|
20/12/2024
|
$7.12
|
$7.33
|
$6.91
|
$7.32
|
5,694
|
|
19/12/2024
|
$7.27
|
$7.36
|
$7.15
|
$7.21
|
6,618
|
|
18/12/2024
|
$7.60
|
$7.61
|
$7.47
|
$7.59
|
22,136
|
|
17/12/2024
|
$7.47
|
$7.60
|
$7.19
|
$7.52
|
8,626
|
|
16/12/2024
|
$7.48
|
$7.50
|
$7.35
|
$7.48
|
6,583
|
|
13/12/2024
|
$7.38
|
$7.39
|
$7.26
|
$7.29
|
11,633
|
|
12/12/2024
|
$7.38
|
$7.44
|
$7.28
|
$7.37
|
6,385
|
|
11/12/2024
|
$7.21
|
$7.37
|
$7.19
|
$7.32
|
8,570
|
|
10/12/2024
|
$7.45
|
$7.46
|
$7.24
|
$7.34
|
17,566
|
|
09/12/2024
|
$7.57
|
$7.63
|
$7.35
|
$7.37
|
35,086
|
|
06/12/2024
|
$7.30
|
$7.45
|
$7.30
|
$7.45
|
27,452
|
|
05/12/2024
|
$7.24
|
$7.32
|
$7.19
|
$7.29
|
9,616
|
|
04/12/2024
|
$7.09
|
$7.25
|
$7.07
|
$7.25
|
17,593
|
|
03/12/2024
|
$7.14
|
$7.14
|
$6.92
|
$7.09
|
8,106
|
|
02/12/2024
|
$7.19
|
$7.20
|
$7.01
|
$7.04
|
16,170
|
|
29/11/2024
|
$7.03
|
$7.10
|
$6.91
|
$7.09
|
2,544
|
|
28/11/2024
|
$6.97
|
$6.98
|
$6.87
|
$6.97
|
7,323
|
|
27/11/2024
|
$6.86
|
$7.04
|
$6.82
|
$6.88
|
20,659
|
|
26/11/2024
|
$6.94
|
$6.97
|
$6.82
|
$6.92
|
12,325
|
|
25/11/2024
|
$6.95
|
$7.01
|
$6.82
|
$6.95
|
29,752
|
|
22/11/2024
|
$6.69
|
$6.80
|
$6.65
|
$6.66
|
4,602
|
|
21/11/2024
|
$6.61
|
$6.67
|
$6.48
|
$6.66
|
2,674
|
|
20/11/2024
|
$6.54
|
$6.66
|
$6.44
|
$6.54
|
8,812
|
|
19/11/2024
|
$6.51
|
$6.51
|
$6.34
|
$6.51
|
6,385
|
|
18/11/2024
|
$6.53
|
$6.56
|
$6.38
|
$6.52
|
3,898
|
|
15/11/2024
|
$6.43
|
$6.48
|
$6.35
|
$6.55
|
4,315
|
|
14/11/2024
|
$6.65
|
$6.68
|
$6.50
|
$6.55
|
6,406
|
|
13/11/2024
|
$6.63
|
$6.75
|
$6.45
|
$6.74
|
5,932
|
|
12/11/2024
|
$6.65
|
$6.65
|
$6.42
|
$6.53
|
6,352
|
|
11/11/2024
|
$6.42
|
$6.60
|
$6.41
|
$6.59
|
39,160
|
|
08/11/2024
|
$6.36
|
$6.36
|
$6.25
|
$6.34
|
3,661
|
|
07/11/2024
|
$6.16
|
$6.31
|
$6.07
|
$6.30
|
5,942
|
|
06/11/2024
|
$6.21
|
$6.26
|
$5.99
|
$6.13
|
6,238
|
|
05/11/2024
|
$5.90
|
$5.93
|
$5.79
|
$5.93
|
10,178
|
|
04/11/2024
|
$5.82
|
$5.84
|
$5.75
|
$5.80
|
3,011
|
|
01/11/2024
|
$5.79
|
$5.85
|
$5.15
|
$5.84
|
1,281
|
|
31/10/2024
|
$5.84
|
$5.92
|
$5.76
|
$5.76
|
2,640
|
|
30/10/2024
|
$5.98
|
$6.00
|
$5.94
|
$5.94
|
6,804
|
|
29/10/2024
|
$5.95
|
$5.96
|
$5.92
|
$5.94
|
2,450
|
|
28/10/2024
|
$5.97
|
$5.98
|
$5.93
|
$5.96
|
2,212
|
|
25/10/2024
|
$5.82
|
$5.94
|
$5.82
|
$5.91
|
4,099
|
|
24/10/2024
|
$5.82
|
$5.89
|
$5.45
|
$5.76
|
654
|
|
23/10/2024
|
$5.81
|
$5.83
|
$5.76
|
$5.76
|
5,118
|
|
22/10/2024
|
$5.82
|
$5.84
|
$5.78
|
$5.79
|
1,046
|
|
21/10/2024
|
$5.87
|
$5.89
|
$5.80
|
$5.80
|
3,217
|
|
18/10/2024
|
$5.85
|
$5.88
|
$5.80
|
$5.86
|
3,749
|
|
17/10/2024
|
$5.83
|
$5.88
|
$5.83
|
$5.84
|
1,740
|
|
16/10/2024
|
$5.80
|
$5.82
|
$5.70
|
$5.79
|
7,736
|
|
15/10/2024
|
$5.83
|
$5.86
|
$5.74
|
$5.78
|
7,715
|
|
14/10/2024
|
$5.82
|
$5.86
|
$5.79
|
$5.82
|
3,862
|
|
11/10/2024
|
$5.80
|
$5.82
|
$5.76
|
$5.80
|
10,059
|
|
10/10/2024
|
$5.81
|
$5.83
|
$5.78
|
$5.82
|
1,849
|
|
09/10/2024
|
$5.74
|
$5.81
|
$5.72
|
$5.80
|
2,783
|
|
08/10/2024
|
$5.68
|
$5.75
|
$5.65
|
$5.73
|
1,753
|
|
07/10/2024
|
$5.77
|
$5.79
|
$5.70
|
$5.72
|
5,971
|
|
04/10/2024
|
$5.65
|
$5.76
|
$5.63
|
$5.71
|
1,885
|