Market data

Select a section

Ark Invest Ucits Icav Rize USA Environmental Impact Ucits ETF

(UVNG)
Sector: n/a
379.82p
4.63p 1.23
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 378.20p 385.67p 378.20p 379.82p 45,499
18/09/2024 371.05p 376.65p 375.20p 375.20p 1
17/09/2024 371.05p 380.75p 369.30p 380.45p 0
16/09/2024 371.05p 371.05p 369.30p 369.30p 21
13/09/2024 353.60p 370.68p 363.20p 363.20p 0
12/09/2024 353.60p 364.80p 354.63p 354.63p 0
11/09/2024 353.60p 354.63p 353.60p 351.57p 14,863
10/09/2024 375.65p 351.58p 349.55p 351.57p 56,774
09/09/2024 375.65p 354.73p 350.85p 352.27p 0
06/09/2024 375.65p 361.90p 348.95p 350.87p 0
05/09/2024 375.65p 363.68p 355.75p 357.22p 0
04/09/2024 375.65p 366.15p 358.35p 362.95p 0
03/09/2024 375.65p 377.28p 364.60p 366.15p 0
02/09/2024 375.65p 377.38p 373.45p 373.45p 0
30/08/2024 375.65p 385.20p 373.45p 373.45p 167
29/08/2024 367.00p 375.03p 368.20p 373.05p 0
28/08/2024 367.00p 372.98p 367.33p 368.90p 0
27/08/2024 367.00p 377.93p 365.88p 370.27p 0
26/08/2024 367.00p 367.30p 367.00p 367.30p 25
23/08/2024 367.00p 367.30p 367.00p 367.30p 25
22/08/2024 367.00p 367.30p 367.00p 367.30p 25
21/08/2024 360.35p 373.67p 363.50p 368.25p 0
20/08/2024 360.35p 374.63p 364.33p 365.85p 0
19/08/2024 360.35p 371.20p 366.10p 370.90p 0
16/08/2024 360.35p 371.63p 365.08p 366.50p 0
15/08/2024 360.35p 368.70p 360.35p 368.70p 14,515
14/08/2024 360.90p 363.05p 360.90p 361.15p 14,482
13/08/2024 359.65p 359.65p 358.98p 358.98p 25
12/08/2024 361.45p 361.45p 354.20p 355.77p 0
09/08/2024 361.45p 361.45p 359.80p 359.80p 83
08/08/2024 368.35p 371.10p 356.18p 366.42p 0
07/08/2024 368.35p 373.65p 368.00p 371.10p 0
06/08/2024 375.40p 376.03p 363.70p 368.35p 0
05/08/2024 375.40p 383.40p 357.35p 367.60p 116,066
02/08/2024 390.20p 390.20p 375.30p 375.30p 30,792
01/08/2024 393.30p 408.32p 391.05p 392.05p 0
31/07/2024 393.30p 401.48p 392.53p 398.18p 0
30/07/2024 393.30p 400.23p 390.28p 392.53p 0
29/07/2024 393.30p 400.72p 394.08p 394.07p 2,150
26/07/2024 393.30p 395.35p 392.90p 390.48p 26,970
25/07/2024 393.25p 391.88p 383.83p 390.48p 0
24/07/2024 393.25p 393.25p 391.83p 391.83p 13,319
23/07/2024 386.85p 395.43p 387.20p 394.13p 0
22/07/2024 386.85p 387.20p 386.85p 387.20p 13,640
19/07/2024 390.60p 390.60p 383.38p 383.38p 13,456
18/07/2024 396.80p 397.63p 396.80p 397.62p 13,264
17/07/2024 404.45p 404.45p 398.60p 398.60p 26,005
16/07/2024 393.65p 399.10p 393.65p 399.10p 13,388
15/07/2024 388.00p 396.80p 387.73p 393.27p 0
12/07/2024 388.00p 392.78p 388.00p 392.78p 13,604
11/07/2024 373.85p 384.00p 370.10p 384.00p 35,782
10/07/2024 368.35p 369.55p 365.75p 367.60p 0
09/07/2024 368.35p 368.35p 365.75p 365.75p 2,400
08/07/2024 366.40p 369.10p 366.40p 369.10p 14,356
05/07/2024 364.30p 372.48p 362.78p 365.23p 0
04/07/2024 364.30p 369.88p 367.00p 368.00p 0
03/07/2024 364.30p 367.00p 364.30p 367.00p 14,394
02/07/2024 379.10p 371.40p 362.53p 363.95p 0
01/07/2024 379.10p 375.60p 366.40p 367.42p 0
28/06/2024 379.10p 379.10p 375.60p 375.60p 67,392
27/06/2024 382.55p 373.85p 372.20p 373.85p 53,584
26/06/2024 382.55p 373.25p 371.90p 373.25p 31,123
25/06/2024 382.55p 380.00p 372.43p 373.40p 0
24/06/2024 382.55p 381.45p 377.13p 380.00p 0
21/06/2024 382.55p 382.00p 371.40p 377.13p 0
20/06/2024 382.55p 382.80p 380.63p 380.63p 3,269
19/06/2024 384.30p 383.75p 377.60p 380.30p 0
18/06/2024 384.30p 382.93p 378.33p 382.08p 0
17/06/2024 384.30p 384.78p 375.50p 378.33p 0
14/06/2024 384.30p 384.30p 381.75p 381.75p 27,188
13/06/2024 384.20p 386.15p 384.53p 384.52p 50,988
12/06/2024 384.20p 392.25p 384.20p 392.25p 27,316
11/06/2024 379.60p 385.98p 379.83p 382.58p 0
10/06/2024 379.60p 382.93p 379.60p 382.93p 27,538
07/06/2024 384.00p 384.00p 383.55p 383.55p 13,628
06/06/2024 385.30p 395.05p 385.05p 387.20p 0
05/06/2024 385.30p 388.55p 381.53p 387.42p 0
04/06/2024 385.30p 385.30p 382.60p 382.60p 13,570
03/06/2024 394.00p 394.70p 389.00p 389.00p 17,464
31/05/2024 384.60p 393.50p 384.75p 386.20p 0
30/05/2024 384.60p 388.23p 384.60p 388.23p 13,656
29/05/2024 391.90p 392.18p 384.00p 385.25p 0
28/05/2024 391.90p 394.80p 390.88p 392.18p 0
27/05/2024 391.90p 392.00p 388.47p 392.00p 2,060
24/05/2024 391.90p 392.00p 388.47p 392.00p 2,060
23/05/2024 391.90p 391.90p 387.35p 387.35p 13,403
22/05/2024 394.75p 393.63p 385.53p 393.25p 0
21/05/2024 394.75p 385.53p 383.75p 385.52p 129,291
20/05/2024 394.75p 387.23p 383.80p 386.72p 0
17/05/2024 394.75p 389.33p 385.03p 386.00p 0
16/05/2024 394.75p 393.05p 386.58p 387.53p 0
15/05/2024 394.75p 394.75p 391.78p 391.77p 26,672
14/05/2024 387.10p 397.78p 387.55p 395.65p 0
13/05/2024 387.10p 389.60p 387.10p 389.60p 27,167
10/05/2024 372.85p 393.22p 386.60p 386.93p 0
09/05/2024 372.85p 388.13p 384.25p 388.12p 0
08/05/2024 372.85p 387.00p 382.65p 384.72p 0
07/05/2024 372.85p 387.35p 378.53p 387.00p 0
06/05/2024 372.85p 378.53p 369.95p 378.52p 163,956
03/05/2024 372.85p 378.53p 369.95p 378.52p 163,956
02/05/2024 369.30p 371.35p 365.78p 369.15p 0
01/05/2024 369.30p 368.13p 363.08p 365.77p 0
30/04/2024 369.30p 369.30p 368.13p 368.13p 28,266
29/04/2024 367.75p 371.70p 367.75p 371.70p 44
26/04/2024 363.40p 369.78p 363.40p 369.78p 28,799
25/04/2024 368.75p 368.90p 361.23p 361.23p 367
24/04/2024 368.75p 371.95p 367.00p 367.78p 0
23/04/2024 368.75p 369.43p 368.75p 369.43p 36
22/04/2024 364.10p 368.70p 362.55p 363.30p 0
19/04/2024 364.10p 364.60p 358.48p 363.15p 0
18/04/2024 364.10p 365.55p 360.28p 364.60p 0
17/04/2024 364.10p 364.10p 361.85p 361.85p 28,840
16/04/2024 376.95p 370.30p 360.95p 364.65p 0
15/04/2024 376.95p 378.22p 369.72p 370.30p 0
12/04/2024 376.95p 381.23p 376.33p 378.22p 0
11/04/2024 376.95p 376.95p 376.33p 376.33p 2,555
10/04/2024 380.85p 380.85p 379.13p 379.12p 54,508
09/04/2024 382.60p 382.20p 380.60p 382.20p 15,192
08/04/2024 382.60p 384.93p 379.35p 383.68p 0
05/04/2024 382.60p 387.93p 379.10p 379.73p 0
04/04/2024 382.60p 387.93p 382.60p 387.93p 150
03/04/2024 382.30p 382.75p 382.30p 382.75p 21
02/04/2024 379.65p 391.70p 382.20p 383.23p 0
01/04/2024 379.65p 392.08p 386.17p 391.70p 0
29/03/2024 379.65p 392.08p 386.17p 391.70p 0
28/03/2024 379.65p 392.08p 386.17p 391.70p 0
27/03/2024 379.65p 386.78p 379.15p 386.17p 0
26/03/2024 379.65p 380.18p 379.65p 380.17p 27,765
25/03/2024 365.25p 383.18p 378.95p 379.68p 0
22/03/2024 365.25p 387.63p 380.72p 381.38p 0
21/03/2024 365.25p 385.38p 369.05p 384.30p 0
20/03/2024 365.25p 369.95p 367.05p 369.05p 0
19/03/2024 365.25p 367.05p 365.25p 367.05p 28,789

Market data

Select a section