Ark Invest Ucits Icav Innovation Ucits ETF
(ARKK)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$6.62
|
$6.64
|
$6.43
|
$6.43
|
18,088
|
|
20/02/2025
|
$6.77
|
$6.78
|
$6.48
|
$6.52
|
19,807
|
|
19/02/2025
|
$6.86
|
$6.88
|
$6.80
|
$6.86
|
9,875
|
|
18/02/2025
|
$6.97
|
$7.00
|
$6.87
|
$6.90
|
49,770
|
|
17/02/2025
|
$6.95
|
$6.96
|
$6.83
|
$6.89
|
6,225
|
|
14/02/2025
|
$6.81
|
$6.89
|
$6.73
|
$6.85
|
12,872
|
|
13/02/2025
|
$6.53
|
$6.63
|
$6.43
|
$6.58
|
3,397
|
|
12/02/2025
|
$6.38
|
$6.43
|
$6.21
|
$6.37
|
27,684
|
|
11/02/2025
|
$6.50
|
$6.50
|
$6.37
|
$6.37
|
13,242
|
|
10/02/2025
|
$6.57
|
$6.57
|
$6.49
|
$6.52
|
10,555
|
|
07/02/2025
|
$6.54
|
$6.59
|
$6.46
|
$6.47
|
10,640
|
|
06/02/2025
|
$6.66
|
$6.66
|
$6.46
|
$6.53
|
23,289
|
|
05/02/2025
|
$6.38
|
$6.54
|
$6.38
|
$6.53
|
18,583
|
|
04/02/2025
|
$6.46
|
$6.51
|
$6.39
|
$6.49
|
17,429
|
|
03/02/2025
|
$6.12
|
$6.36
|
$6.09
|
$6.34
|
31,888
|
|
31/01/2025
|
$6.60
|
$6.64
|
$6.49
|
$6.59
|
34,709
|
|
30/01/2025
|
$6.38
|
$6.54
|
$6.37
|
$6.43
|
16,078
|
|
29/01/2025
|
$6.43
|
$6.43
|
$6.32
|
$6.33
|
15,172
|
|
28/01/2025
|
$6.28
|
$6.34
|
$6.16
|
$6.27
|
15,757
|
|
27/01/2025
|
$6.20
|
$6.34
|
$6.00
|
$6.21
|
39,612
|
|
24/01/2025
|
$6.48
|
$6.51
|
$6.37
|
$6.50
|
18,217
|
|
23/01/2025
|
$6.38
|
$6.38
|
$6.24
|
$6.35
|
24,349
|
|
22/01/2025
|
$6.31
|
$6.40
|
$6.28
|
$6.32
|
26,768
|
|
21/01/2025
|
$6.14
|
$6.25
|
$6.07
|
$6.25
|
61,816
|
|
20/01/2025
|
$6.15
|
$6.20
|
$5.59
|
$6.16
|
22,464
|
|
17/01/2025
|
$6.03
|
$6.14
|
$6.02
|
$6.12
|
6,840
|
|
16/01/2025
|
$5.97
|
$6.07
|
$5.95
|
$5.98
|
44,769
|
|
15/01/2025
|
$5.82
|
$6.07
|
$5.72
|
$5.98
|
9,230
|
|
14/01/2025
|
$5.90
|
$5.93
|
$5.79
|
$5.80
|
27,655
|
|
13/01/2025
|
$5.87
|
$5.87
|
$5.68
|
$5.69
|
8,530
|
|
10/01/2025
|
$6.04
|
$6.05
|
$5.76
|
$5.83
|
22,674
|
|
09/01/2025
|
$6.05
|
$6.07
|
$5.96
|
$6.04
|
5,582
|
|
08/01/2025
|
$6.06
|
$6.08
|
$5.98
|
$5.99
|
4,242
|
|
07/01/2025
|
$6.33
|
$6.37
|
$6.07
|
$6.16
|
23,856
|
|
06/01/2025
|
$6.21
|
$6.36
|
$6.10
|
$6.36
|
12,960
|
|
03/01/2025
|
$5.94
|
$6.01
|
$5.82
|
$6.01
|
10,114
|
|
02/01/2025
|
$5.89
|
$5.93
|
$5.76
|
$5.88
|
11,482
|
|
01/01/2025
|
$5.92
|
$5.95
|
$5.81
|
$5.92
|
1,157
|
|
31/12/2024
|
$5.92
|
$5.95
|
$5.81
|
$5.92
|
1,157
|
|
30/12/2024
|
$6.05
|
$6.05
|
$5.81
|
$5.86
|
11,264
|
|
27/12/2024
|
$6.11
|
$6.23
|
$5.98
|
$6.04
|
12,840
|
|
26/12/2024
|
$5.99
|
$6.09
|
$5.99
|
$6.04
|
616
|
|
25/12/2024
|
$5.99
|
$6.09
|
$5.99
|
$6.04
|
616
|
|
24/12/2024
|
$5.99
|
$6.09
|
$5.99
|
$6.04
|
616
|
|
23/12/2024
|
$6.16
|
$6.16
|
$5.94
|
$6.01
|
5,677
|
|
20/12/2024
|
$5.93
|
$6.07
|
$5.59
|
$6.05
|
16,847
|
|
19/12/2024
|
$6.00
|
$6.09
|
$5.90
|
$5.97
|
36,769
|
|
18/12/2024
|
$6.44
|
$6.44
|
$6.32
|
$6.36
|
84,105
|
|
17/12/2024
|
$6.47
|
$6.47
|
$6.30
|
$6.37
|
5,556
|
|
16/12/2024
|
$6.37
|
$6.40
|
$5.95
|
$6.40
|
93,148
|
|
13/12/2024
|
$6.27
|
$6.31
|
$6.15
|
$6.19
|
12,614
|
|
12/12/2024
|
$6.41
|
$6.41
|
$6.28
|
$6.31
|
14,043
|
|
11/12/2024
|
$6.33
|
$6.35
|
$5.95
|
$6.32
|
10,045
|
|
10/12/2024
|
$6.40
|
$6.41
|
$6.30
|
$6.32
|
15,031
|
|
09/12/2024
|
$6.54
|
$6.57
|
$6.30
|
$6.35
|
32,275
|
|
06/12/2024
|
$6.30
|
$6.43
|
$6.20
|
$6.42
|
16,681
|
|
05/12/2024
|
$6.39
|
$6.39
|
$6.27
|
$6.30
|
17,149
|
|
04/12/2024
|
$6.10
|
$6.29
|
$6.09
|
$6.26
|
13,763
|
|
03/12/2024
|
$6.21
|
$6.21
|
$6.07
|
$6.12
|
23,032
|
|
02/12/2024
|
$6.10
|
$6.17
|
$6.02
|
$6.13
|
16,145
|
|
29/11/2024
|
$6.00
|
$6.06
|
$5.96
|
$6.02
|
6,162
|
|
28/11/2024
|
$5.98
|
$6.00
|
$5.89
|
$5.96
|
4,039
|
|
27/11/2024
|
$5.91
|
$5.94
|
$5.81
|
$5.87
|
10,350
|
|
26/11/2024
|
$5.93
|
$5.93
|
$5.84
|
$5.87
|
10,350
|
|
25/11/2024
|
$5.92
|
$6.00
|
$5.83
|
$6.00
|
97,794
|
|
22/11/2024
|
$5.67
|
$5.77
|
$5.64
|
$5.68
|
2,917
|
|
21/11/2024
|
$5.75
|
$5.78
|
$5.58
|
$5.68
|
5,320
|
|
20/11/2024
|
$5.76
|
$5.81
|
$5.61
|
$5.63
|
6,289
|
|
19/11/2024
|
$5.63
|
$5.72
|
$5.55
|
$5.69
|
18,552
|
|
18/11/2024
|
$5.65
|
$5.67
|
$5.54
|
$5.62
|
11,030
|
|
15/11/2024
|
$5.58
|
$5.59
|
$5.46
|
$5.68
|
5,090
|
|
14/11/2024
|
$5.85
|
$5.86
|
$5.66
|
$5.68
|
7,714
|
|
13/11/2024
|
$5.84
|
$6.03
|
$5.80
|
$5.95
|
11,575
|
|
12/11/2024
|
$6.01
|
$6.08
|
$5.76
|
$5.93
|
76,835
|
|
11/11/2024
|
$5.79
|
$6.03
|
$5.70
|
$6.00
|
90,447
|
|
08/11/2024
|
$5.50
|
$5.54
|
$5.42
|
$5.52
|
2,864
|
|
07/11/2024
|
$5.42
|
$5.49
|
$5.37
|
$5.48
|
15,633
|
|
06/11/2024
|
$5.31
|
$5.47
|
$5.22
|
$5.31
|
144,113
|
|
05/11/2024
|
$4.96
|
$4.99
|
$4.89
|
$4.99
|
23,528
|
|
04/11/2024
|
$4.85
|
$4.89
|
$4.81
|
$4.87
|
8,309
|
|
01/11/2024
|
$4.80
|
$4.86
|
$4.78
|
$4.86
|
1,384
|
|
31/10/2024
|
$4.90
|
$4.95
|
$4.78
|
$4.80
|
30,852
|
|
30/10/2024
|
$5.07
|
$5.10
|
$5.00
|
$5.07
|
3,498
|
|
29/10/2024
|
$5.06
|
$5.07
|
$5.00
|
$5.02
|
2,268
|
|
28/10/2024
|
$5.01
|
$5.07
|
$4.97
|
$5.04
|
1,386
|
|
25/10/2024
|
$4.94
|
$5.01
|
$4.90
|
$4.98
|
6,410
|
|
24/10/2024
|
$4.89
|
$4.92
|
$4.83
|
$4.87
|
20,838
|
|
23/10/2024
|
$4.91
|
$4.95
|
$4.85
|
$4.87
|
722
|
|
22/10/2024
|
$4.96
|
$4.97
|
$4.92
|
$4.92
|
3,210
|
|
21/10/2024
|
$5.02
|
$5.05
|
$4.93
|
$4.93
|
3,483
|
|
18/10/2024
|
$4.97
|
$5.01
|
$4.95
|
$5.00
|
2,549
|
|
17/10/2024
|
$5.03
|
$5.03
|
$4.92
|
$4.94
|
8,147
|
|
16/10/2024
|
$4.97
|
$5.01
|
$4.93
|
$4.99
|
3,489
|
|
15/10/2024
|
$4.96
|
$5.01
|
$4.87
|
$4.95
|
1,106
|
|
14/10/2024
|
$4.90
|
$4.94
|
$4.87
|
$4.93
|
2,646
|
|
11/10/2024
|
$4.80
|
$4.85
|
$4.77
|
$4.85
|
3,976
|
|
10/10/2024
|
$4.82
|
$4.84
|
$4.78
|
$4.81
|
1,894
|
|
09/10/2024
|
$4.85
|
$4.88
|
$4.82
|
$4.87
|
2,135
|
|
08/10/2024
|
$4.77
|
$4.84
|
$4.74
|
$4.82
|
2,726
|
|
07/10/2024
|
$4.85
|
$4.85
|
$4.78
|
$4.79
|
24,774
|
|
04/10/2024
|
$4.71
|
$4.82
|
$4.70
|
$4.76
|
2,226
|
|
03/10/2024
|
$4.75
|
$4.77
|
$4.69
|
$4.71
|
7,382
|
|
02/10/2024
|
$4.76
|
$4.78
|
$4.73
|
$4.77
|
18,249
|
|
01/10/2024
|
$4.92
|
$4.95
|
$4.74
|
$4.75
|
2,848
|
|
30/09/2024
|
$4.95
|
$4.96
|
$4.90
|
$4.92
|
3,023
|
|
27/09/2024
|
$4.88
|
$5.48
|
$4.88
|
$4.94
|
4,124
|
|
26/09/2024
|
$4.93
|
$4.93
|
$4.85
|
$4.85
|
3,106
|
|
25/09/2024
|
$4.89
|
$4.90
|
$4.88
|
$4.88
|
2,980
|
|
24/09/2024
|
$4.89
|
$4.90
|
$4.86
|
$4.86
|
2,368
|
|
23/09/2024
|
$4.89
|
$4.90
|
$4.85
|
$4.86
|
207
|
|
20/09/2024
|
$4.91
|
$4.91
|
$4.80
|
$4.82
|
2,061
|
|
19/09/2024
|
$4.95
|
$4.98
|
$4.95
|
$4.98
|
115
|
|
18/09/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.80
|
1,000
|
|
17/09/2024
|
$4.76
|
$4.84
|
$4.75
|
$4.84
|
7,594
|
|
16/09/2024
|
$4.76
|
$4.76
|
$4.74
|
$4.74
|
13,747
|
|
13/09/2024
|
$4.45
|
$4.76
|
$4.59
|
$4.59
|
0
|
|
12/09/2024
|
$4.45
|
$4.70
|
$4.45
|
$4.45
|
0
|
|
11/09/2024
|
$4.45
|
$4.45
|
$4.45
|
$4.43
|
330
|
|
10/09/2024
|
$4.42
|
$4.43
|
$4.38
|
$4.43
|
2,725
|
|
09/09/2024
|
$4.37
|
$4.39
|
$4.37
|
$4.39
|
21
|
|
06/09/2024
|
$4.52
|
$4.52
|
$4.34
|
$4.34
|
5,095
|
|
05/09/2024
|
$4.51
|
$4.51
|
$4.47
|
$4.47
|
5,550
|
|
04/09/2024
|
$4.64
|
$4.49
|
$4.43
|
$4.49
|
2,350
|
|
03/09/2024
|
$4.64
|
$4.64
|
$4.58
|
$4.58
|
11,579
|
|
02/09/2024
|
$4.66
|
$4.67
|
$4.64
|
$4.61
|
3,195
|
|
30/08/2024
|
$4.71
|
$4.71
|
$4.61
|
$4.61
|
85
|
|
29/08/2024
|
$4.74
|
$5.10
|
$4.42
|
$4.73
|
0
|
|
28/08/2024
|
$4.74
|
$4.74
|
$4.61
|
$4.61
|
150
|
|
27/08/2024
|
$4.77
|
$4.78
|
$4.70
|
$4.70
|
30,133
|
|
26/08/2024
|
$4.74
|
$4.76
|
$4.68
|
$4.68
|
2,565
|
|
23/08/2024
|
$4.74
|
$4.76
|
$4.68
|
$4.68
|
2,565
|
|
22/08/2024
|
$4.74
|
$4.76
|
$4.68
|
$4.68
|
2,565
|