Ark Invest Ucits Icav Artificial Intelligence & Robotics
(ARKI)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
$5.66
|
$5.72
|
$5.63
|
$5.66
|
7,561
|
|
02/10/2024
|
$5.62
|
$5.67
|
$5.57
|
$5.66
|
15,780
|
|
01/10/2024
|
$5.67
|
$5.71
|
$5.57
|
$5.58
|
3,172
|
|
30/09/2024
|
$5.70
|
$5.70
|
$5.65
|
$5.67
|
2,070
|
|
27/09/2024
|
$5.65
|
$5.72
|
$5.65
|
$5.72
|
1,259
|
|
26/09/2024
|
$5.74
|
$5.75
|
$5.60
|
$5.63
|
1,270
|
|
25/09/2024
|
$5.59
|
$5.68
|
$5.59
|
$5.66
|
1,920
|
|
24/09/2024
|
$5.61
|
$5.63
|
$5.54
|
$5.59
|
1,310
|
|
23/09/2024
|
$5.53
|
$5.57
|
$5.50
|
$5.56
|
909
|
|
20/09/2024
|
$5.47
|
$5.50
|
$5.45
|
$5.46
|
27,209
|
|
19/09/2024
|
$5.45
|
$5.50
|
$5.44
|
$5.35
|
178
|
|
18/09/2024
|
$5.36
|
$5.36
|
$5.35
|
$5.35
|
178
|
|
17/09/2024
|
$5.37
|
$5.41
|
$5.37
|
$5.40
|
467
|
|
16/09/2024
|
$5.34
|
$5.36
|
$5.29
|
$5.32
|
1,626
|
|
13/09/2024
|
$5.27
|
$5.35
|
$5.27
|
$5.23
|
1,752
|
|
12/09/2024
|
$5.26
|
$5.26
|
$5.23
|
$5.09
|
28
|
|
11/09/2024
|
$5.10
|
$5.10
|
$5.06
|
$5.09
|
2,007
|
|
10/09/2024
|
$5.07
|
$5.13
|
$5.07
|
$5.09
|
45
|
|
09/09/2024
|
$5.02
|
$5.07
|
$5.02
|
$5.05
|
140
|
|
06/09/2024
|
$5.10
|
$5.12
|
$4.94
|
$4.94
|
1,184
|
|
05/09/2024
|
$5.04
|
$5.08
|
$5.04
|
$5.08
|
22
|
|
04/09/2024
|
$5.02
|
$5.11
|
$5.00
|
$5.11
|
386
|
|
03/09/2024
|
$5.23
|
$5.24
|
$5.13
|
$5.13
|
131
|
|
02/09/2024
|
$5.22
|
$5.25
|
$5.22
|
$5.19
|
341
|
|
30/08/2024
|
$5.21
|
$5.23
|
$5.19
|
$5.19
|
536
|
|
29/08/2024
|
$5.09
|
$5.24
|
$5.09
|
$5.24
|
35
|
|
28/08/2024
|
$5.21
|
$5.21
|
$5.15
|
$5.15
|
76
|
|
27/08/2024
|
$5.24
|
$5.26
|
$5.16
|
$5.21
|
2,429
|
|
26/08/2024
|
$5.32
|
$5.34
|
$5.28
|
$5.28
|
350
|
|
23/08/2024
|
$5.32
|
$5.34
|
$5.28
|
$5.28
|
350
|
|
22/08/2024
|
$5.32
|
$5.34
|
$5.28
|
$5.28
|
350
|
|
21/08/2024
|
$5.23
|
$5.29
|
$5.23
|
$5.26
|
1,750
|
|
20/08/2024
|
$5.33
|
$5.33
|
$5.22
|
$5.22
|
1,504
|
|
19/08/2024
|
$5.23
|
$5.23
|
$5.22
|
$5.22
|
1,317
|
|
16/08/2024
|
$5.19
|
$5.22
|
$5.17
|
$5.19
|
1,714
|
|
15/08/2024
|
$4.98
|
$5.13
|
$4.98
|
$5.12
|
251
|
|
14/08/2024
|
$5.00
|
$5.00
|
$4.97
|
$4.99
|
258
|
|
13/08/2024
|
$4.88
|
$4.96
|
$4.88
|
$4.96
|
440
|
|
12/08/2024
|
$4.89
|
$4.90
|
$4.86
|
$4.86
|
10,270
|
|
09/08/2024
|
$4.89
|
$4.94
|
$4.84
|
$4.87
|
27,358
|
|
08/08/2024
|
$4.64
|
$4.80
|
$4.64
|
$4.80
|
61
|
|
07/08/2024
|
$4.69
|
$4.84
|
$4.69
|
$4.81
|
4,577
|
|
06/08/2024
|
$4.72
|
$4.72
|
$4.67
|
$4.67
|
5,840
|
|
05/08/2024
|
$4.52
|
$4.70
|
$4.32
|
$4.71
|
11,567
|
|
02/08/2024
|
$4.98
|
$4.98
|
$4.71
|
$4.71
|
106
|
|
01/08/2024
|
$5.15
|
$5.15
|
$5.00
|
$5.00
|
106
|
|
31/07/2024
|
$5.08
|
$5.10
|
$5.07
|
$5.10
|
60
|
|
30/07/2024
|
$5.13
|
$5.13
|
$5.03
|
$5.03
|
273
|
|
29/07/2024
|
$5.14
|
$5.16
|
$5.11
|
$5.11
|
688
|
|
26/07/2024
|
$5.26
|
$5.15
|
$5.00
|
$5.07
|
0
|
|
25/07/2024
|
$5.26
|
$5.15
|
$4.96
|
$5.07
|
0
|
|
24/07/2024
|
$5.26
|
$5.26
|
$5.15
|
$5.15
|
289
|
|
23/07/2024
|
$5.29
|
$5.38
|
$5.29
|
$5.38
|
94
|
|
22/07/2024
|
$5.25
|
$5.25
|
$5.24
|
$5.24
|
11
|
|
19/07/2024
|
$5.29
|
$5.29
|
$5.23
|
$5.23
|
15
|
|
18/07/2024
|
$5.40
|
$5.40
|
$5.33
|
$5.33
|
2,554
|
|
17/07/2024
|
$5.50
|
$5.52
|
$5.39
|
$5.39
|
0
|
|
16/07/2024
|
$5.50
|
$5.53
|
$5.44
|
$5.50
|
0
|
|
15/07/2024
|
$5.50
|
$5.53
|
$5.47
|
$5.53
|
962
|
|
12/07/2024
|
$5.38
|
$5.45
|
$5.44
|
$5.45
|
1,187
|
|
11/07/2024
|
$5.38
|
$5.49
|
$5.34
|
$5.40
|
0
|
|
10/07/2024
|
$5.38
|
$5.38
|
$5.37
|
$5.37
|
200
|
|
09/07/2024
|
$5.31
|
$5.43
|
$5.35
|
$5.35
|
0
|
|
08/07/2024
|
$5.31
|
$5.43
|
$5.35
|
$5.42
|
0
|
|
05/07/2024
|
$5.31
|
$5.36
|
$5.29
|
$5.35
|
0
|
|
04/07/2024
|
$5.31
|
$5.31
|
$5.30
|
$5.30
|
85
|
|
03/07/2024
|
$5.10
|
$5.29
|
$5.19
|
$5.28
|
0
|
|
02/07/2024
|
$5.10
|
$5.19
|
$5.09
|
$5.19
|
4
|
|
01/07/2024
|
$5.13
|
$5.13
|
$5.11
|
$5.11
|
100
|
|
28/06/2024
|
$5.16
|
$5.16
|
$5.14
|
$5.14
|
2,592
|
|
27/06/2024
|
$5.07
|
$5.09
|
$5.07
|
$5.09
|
2,509
|
|
26/06/2024
|
$5.03
|
$5.08
|
$5.02
|
$5.07
|
0
|
|
25/06/2024
|
$5.03
|
$5.05
|
$4.99
|
$5.05
|
0
|
|
24/06/2024
|
$5.03
|
$5.06
|
$5.03
|
$5.04
|
7,570
|
|
21/06/2024
|
$5.04
|
$5.04
|
$5.00
|
$5.00
|
709
|
|
20/06/2024
|
$5.12
|
$5.16
|
$5.04
|
$5.09
|
0
|
|
19/06/2024
|
$5.12
|
$5.12
|
$5.12
|
$5.12
|
464
|
|
18/06/2024
|
$5.09
|
$5.09
|
$5.07
|
$5.07
|
1,409
|
|
17/06/2024
|
$4.99
|
$4.99
|
$4.99
|
$4.99
|
400
|
|
14/06/2024
|
$4.98
|
$4.98
|
$4.97
|
$4.98
|
3,142
|
|
13/06/2024
|
$5.07
|
$5.07
|
$5.01
|
$5.01
|
30
|
|
12/06/2024
|
$5.04
|
$5.07
|
$5.04
|
$5.07
|
2,700
|