Ark Invest Ucits Icav Rize Circular Economy Enablers Ucits ETF
(CIRC)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
425.05p
|
434.35p
|
426.63p
|
426.63p
|
0
|
|
18/09/2024
|
425.05p
|
429.68p
|
425.28p
|
426.63p
|
0
|
|
17/09/2024
|
425.05p
|
432.17p
|
419.20p
|
429.68p
|
0
|
|
16/09/2024
|
425.05p
|
426.20p
|
419.58p
|
419.58p
|
16
|
|
13/09/2024
|
419.85p
|
422.33p
|
419.85p
|
414.58p
|
941
|
|
12/09/2024
|
408.45p
|
418.15p
|
408.78p
|
408.77p
|
0
|
|
11/09/2024
|
408.45p
|
414.28p
|
407.35p
|
413.45p
|
0
|
|
10/09/2024
|
408.45p
|
413.45p
|
408.45p
|
413.45p
|
46
|
|
09/09/2024
|
418.35p
|
413.42p
|
407.95p
|
412.90p
|
0
|
|
06/09/2024
|
418.35p
|
419.40p
|
404.90p
|
407.95p
|
0
|
|
05/09/2024
|
418.35p
|
418.35p
|
412.08p
|
412.07p
|
30
|
|
04/09/2024
|
421.45p
|
422.55p
|
415.78p
|
417.22p
|
0
|
|
03/09/2024
|
421.45p
|
422.55p
|
421.45p
|
422.55p
|
2,130
|
|
02/09/2024
|
428.65p
|
428.95p
|
426.10p
|
426.80p
|
0
|
|
30/08/2024
|
428.65p
|
429.05p
|
425.11p
|
426.80p
|
156
|
|
29/08/2024
|
428.65p
|
428.03p
|
422.53p
|
426.25p
|
0
|
|
28/08/2024
|
428.65p
|
426.55p
|
424.53p
|
424.53p
|
1
|
|
27/08/2024
|
428.65p
|
429.20p
|
423.58p
|
423.58p
|
204
|
|
26/08/2024
|
424.35p
|
424.50p
|
421.25p
|
421.25p
|
15
|
|
23/08/2024
|
424.35p
|
424.50p
|
421.25p
|
421.25p
|
15
|
|
22/08/2024
|
424.35p
|
424.50p
|
421.25p
|
421.25p
|
15
|
|
21/08/2024
|
423.90p
|
428.00p
|
415.23p
|
421.33p
|
0
|
|
20/08/2024
|
423.90p
|
421.23p
|
419.83p
|
419.82p
|
150
|
|
19/08/2024
|
423.90p
|
427.22p
|
414.55p
|
419.88p
|
2
|
|
16/08/2024
|
418.10p
|
423.97p
|
418.58p
|
419.88p
|
0
|
|
15/08/2024
|
418.10p
|
429.70p
|
414.85p
|
423.72p
|
0
|
|
14/08/2024
|
418.10p
|
418.10p
|
416.43p
|
416.42p
|
480
|
|
13/08/2024
|
414.85p
|
415.70p
|
413.03p
|
413.02p
|
26
|
|
12/08/2024
|
414.20p
|
414.90p
|
409.35p
|
410.27p
|
0
|
|
09/08/2024
|
414.20p
|
416.78p
|
408.30p
|
412.20p
|
0
|
|
08/08/2024
|
414.20p
|
415.90p
|
414.20p
|
415.90p
|
480
|
|
07/08/2024
|
415.80p
|
422.03p
|
415.80p
|
417.72p
|
0
|
|
06/08/2024
|
444.55p
|
444.55p
|
407.03p
|
415.80p
|
0
|
|
05/08/2024
|
444.55p
|
426.28p
|
401.05p
|
411.45p
|
0
|
|
02/08/2024
|
444.55p
|
455.68p
|
411.73p
|
420.28p
|
0
|
|
01/08/2024
|
444.55p
|
444.55p
|
437.03p
|
437.03p
|
2,692
|
|
31/07/2024
|
439.15p
|
449.88p
|
436.20p
|
443.95p
|
0
|
|
30/07/2024
|
439.15p
|
446.58p
|
431.03p
|
438.75p
|
0
|
|
29/07/2024
|
439.15p
|
439.15p
|
437.18p
|
437.17p
|
2,295
|
|
26/07/2024
|
437.55p
|
437.55p
|
437.18p
|
433.27p
|
1,600
|
|
25/07/2024
|
428.60p
|
433.28p
|
423.85p
|
433.27p
|
0
|
|
24/07/2024
|
428.60p
|
438.42p
|
422.85p
|
430.40p
|
0
|
|
23/07/2024
|
428.60p
|
431.78p
|
428.60p
|
431.77p
|
546
|
|
22/07/2024
|
422.00p
|
432.00p
|
426.13p
|
429.78p
|
0
|
|
19/07/2024
|
422.00p
|
438.45p
|
422.18p
|
426.13p
|
0
|
|
18/07/2024
|
422.00p
|
435.45p
|
429.18p
|
432.98p
|
0
|
|
17/07/2024
|
422.00p
|
435.48p
|
425.03p
|
431.35p
|
0
|
|
16/07/2024
|
422.00p
|
430.28p
|
409.30p
|
430.28p
|
5
|
|
15/07/2024
|
428.00p
|
428.00p
|
426.50p
|
426.50p
|
2
|
|
12/07/2024
|
416.55p
|
422.48p
|
420.96p
|
422.48p
|
34
|
|
11/07/2024
|
416.55p
|
419.15p
|
416.55p
|
419.15p
|
643
|
|
10/07/2024
|
414.10p
|
410.29p
|
409.75p
|
409.75p
|
77
|
|
09/07/2024
|
414.10p
|
414.10p
|
408.45p
|
408.45p
|
1
|
|
08/07/2024
|
409.20p
|
410.78p
|
409.20p
|
410.77p
|
509
|
|
05/07/2024
|
417.00p
|
414.68p
|
404.65p
|
408.37p
|
0
|
|
04/07/2024
|
417.00p
|
417.00p
|
411.95p
|
413.90p
|
1,144
|
|
03/07/2024
|
417.30p
|
417.30p
|
413.92p
|
413.92p
|
735
|
|
02/07/2024
|
404.55p
|
413.28p
|
400.15p
|
413.28p
|
44
|
|
01/07/2024
|
422.45p
|
420.34p
|
414.88p
|
414.87p
|
77
|
|
28/06/2024
|
422.45p
|
422.45p
|
419.08p
|
419.08p
|
1,069
|
|
27/06/2024
|
419.75p
|
424.47p
|
409.58p
|
417.62p
|
0
|
|
26/06/2024
|
419.75p
|
416.33p
|
413.70p
|
415.85p
|
0
|
|
25/06/2024
|
419.75p
|
426.30p
|
412.58p
|
414.87p
|
0
|
|
24/06/2024
|
419.75p
|
424.63p
|
410.98p
|
421.27p
|
0
|
|
21/06/2024
|
419.75p
|
424.67p
|
410.93p
|
417.53p
|
0
|
|
20/06/2024
|
419.75p
|
420.30p
|
418.42p
|
418.42p
|
25
|
|
19/06/2024
|
414.30p
|
421.62p
|
410.85p
|
415.30p
|
0
|
|
18/06/2024
|
414.30p
|
426.63p
|
412.75p
|
418.52p
|
0
|
|
17/06/2024
|
414.30p
|
422.60p
|
409.55p
|
416.03p
|
0
|
|
14/06/2024
|
414.30p
|
416.08p
|
414.20p
|
416.07p
|
22
|
|
13/06/2024
|
421.10p
|
429.35p
|
411.88p
|
416.98p
|
0
|
|
12/06/2024
|
421.10p
|
429.55p
|
411.95p
|
422.92p
|
0
|
|
11/06/2024
|
421.10p
|
422.90p
|
417.53p
|
419.27p
|
0
|
|
10/06/2024
|
421.10p
|
421.10p
|
420.23p
|
420.23p
|
13
|
|
07/06/2024
|
428.95p
|
430.68p
|
416.43p
|
423.30p
|
0
|
|
06/06/2024
|
428.95p
|
428.95p
|
426.65p
|
426.65p
|
20
|
|
05/06/2024
|
437.90p
|
427.30p
|
422.50p
|
426.00p
|
0
|
|
04/06/2024
|
437.90p
|
428.83p
|
424.13p
|
425.05p
|
0
|
|
03/06/2024
|
437.90p
|
436.70p
|
427.28p
|
427.97p
|
0
|
|
31/05/2024
|
437.90p
|
432.53p
|
428.70p
|
429.72p
|
0
|
|
30/05/2024
|
437.90p
|
431.15p
|
425.20p
|
431.00p
|
0
|
|
29/05/2024
|
437.90p
|
433.23p
|
426.25p
|
427.25p
|
0
|
|
28/05/2024
|
437.90p
|
437.90p
|
433.23p
|
433.23p
|
1
|
|
27/05/2024
|
434.60p
|
435.87p
|
434.60p
|
435.87p
|
1,713
|
|
24/05/2024
|
434.60p
|
435.87p
|
434.60p
|
435.87p
|
1,713
|
|
23/05/2024
|
436.45p
|
438.15p
|
436.45p
|
438.15p
|
2,485
|
|
22/05/2024
|
439.25p
|
441.47p
|
438.92p
|
440.28p
|
0
|
|
21/05/2024
|
439.25p
|
439.93p
|
439.25p
|
439.93p
|
2,724
|
|
20/05/2024
|
444.85p
|
444.85p
|
444.43p
|
444.43p
|
1
|
|
17/05/2024
|
444.60p
|
446.27p
|
440.48p
|
441.27p
|
0
|
|
16/05/2024
|
444.60p
|
445.27p
|
444.60p
|
445.28p
|
1,366
|
|
15/05/2024
|
444.40p
|
451.88p
|
445.35p
|
447.22p
|
0
|
|
14/05/2024
|
444.40p
|
450.65p
|
444.28p
|
446.90p
|
0
|
|
13/05/2024
|
444.40p
|
450.25p
|
446.75p
|
449.15p
|
0
|
|
10/05/2024
|
444.40p
|
450.13p
|
445.30p
|
446.75p
|
0
|
|
09/05/2024
|
444.40p
|
445.30p
|
444.40p
|
445.30p
|
1
|
|
08/05/2024
|
441.70p
|
444.35p
|
441.17p
|
443.00p
|
0
|
|
07/05/2024
|
441.70p
|
441.97p
|
438.15p
|
441.98p
|
7
|
|
06/05/2024
|
437.40p
|
437.38p
|
427.85p
|
434.18p
|
0
|
|
03/05/2024
|
437.40p
|
437.38p
|
427.85p
|
434.18p
|
0
|
|
02/05/2024
|
437.40p
|
434.60p
|
427.67p
|
429.75p
|
0
|
|
01/05/2024
|
437.40p
|
431.36p
|
430.80p
|
430.80p
|
20
|
|
30/04/2024
|
437.40p
|
438.88p
|
432.65p
|
433.65p
|
0
|
|
29/04/2024
|
437.40p
|
438.38p
|
434.68p
|
436.70p
|
0
|
|
26/04/2024
|
437.40p
|
438.92p
|
426.18p
|
437.30p
|
0
|
|
25/04/2024
|
437.40p
|
434.00p
|
426.78p
|
428.70p
|
0
|
|
24/04/2024
|
437.40p
|
440.95p
|
433.83p
|
433.83p
|
8
|
|
23/04/2024
|
437.65p
|
437.65p
|
434.95p
|
434.95p
|
1
|
|
22/04/2024
|
427.50p
|
438.63p
|
431.35p
|
434.08p
|
0
|
|
19/04/2024
|
427.50p
|
432.63p
|
425.03p
|
431.35p
|
0
|
|
18/04/2024
|
427.50p
|
431.95p
|
424.28p
|
430.45p
|
0
|
|
17/04/2024
|
427.50p
|
432.23p
|
426.40p
|
427.93p
|
0
|
|
16/04/2024
|
427.50p
|
430.45p
|
423.90p
|
430.45p
|
30
|
|
15/04/2024
|
441.25p
|
443.65p
|
435.75p
|
435.75p
|
25
|
|
12/04/2024
|
444.45p
|
446.50p
|
438.60p
|
438.60p
|
123
|
|
11/04/2024
|
442.80p
|
443.13p
|
436.15p
|
438.25p
|
0
|
|
10/04/2024
|
442.80p
|
447.18p
|
437.93p
|
442.85p
|
0
|
|
09/04/2024
|
442.80p
|
444.95p
|
440.13p
|
443.05p
|
0
|
|
08/04/2024
|
442.80p
|
442.83p
|
442.80p
|
442.82p
|
1
|
|
05/04/2024
|
439.70p
|
444.18p
|
437.80p
|
440.72p
|
0
|
|
04/04/2024
|
439.70p
|
444.18p
|
439.70p
|
444.18p
|
1
|
|
03/04/2024
|
443.40p
|
444.95p
|
441.08p
|
442.27p
|
0
|
|
02/04/2024
|
443.40p
|
450.13p
|
441.68p
|
442.75p
|
0
|
|
01/04/2024
|
443.40p
|
449.97p
|
444.95p
|
449.63p
|
0
|
|
29/03/2024
|
443.40p
|
449.97p
|
444.95p
|
449.63p
|
0
|
|
28/03/2024
|
443.40p
|
449.97p
|
444.95p
|
449.63p
|
0
|
|
27/03/2024
|
443.40p
|
449.93p
|
441.53p
|
444.95p
|
0
|
|
26/03/2024
|
443.40p
|
443.40p
|
442.12p
|
442.12p
|
1
|
|
25/03/2024
|
432.25p
|
443.85p
|
439.60p
|
441.77p
|
0
|
|
22/03/2024
|
432.25p
|
446.88p
|
442.25p
|
443.30p
|
0
|
|
21/03/2024
|
432.25p
|
445.65p
|
434.08p
|
444.68p
|
0
|
|
20/03/2024
|
432.25p
|
434.92p
|
430.55p
|
434.08p
|
0
|
|
19/03/2024
|
432.25p
|
432.25p
|
431.33p
|
431.33p
|
1
|