Ark Invest Ucits Icav Rize USA Environmental Impact Ucits ETF
(UVNG)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
387.85p
|
407.40p
|
404.95p
|
407.40p
|
24,762
|
|
16/01/2025
|
387.85p
|
406.63p
|
399.25p
|
399.73p
|
0
|
|
15/01/2025
|
387.85p
|
399.73p
|
398.70p
|
399.73p
|
1
|
|
14/01/2025
|
387.85p
|
399.98p
|
385.35p
|
391.58p
|
0
|
|
13/01/2025
|
387.85p
|
386.25p
|
384.65p
|
385.35p
|
50
|
|
10/01/2025
|
387.85p
|
389.90p
|
386.00p
|
386.00p
|
25,671
|
|
09/01/2025
|
384.70p
|
389.68p
|
388.95p
|
389.67p
|
1
|
|
08/01/2025
|
384.70p
|
393.41p
|
389.68p
|
389.67p
|
30,501
|
|
07/01/2025
|
384.70p
|
395.88p
|
393.70p
|
395.88p
|
3
|
|
06/01/2025
|
384.70p
|
397.22p
|
397.05p
|
397.22p
|
184
|
|
03/01/2025
|
384.70p
|
393.45p
|
386.65p
|
391.50p
|
0
|
|
02/01/2025
|
384.70p
|
390.72p
|
384.30p
|
390.72p
|
28
|
|
01/01/2025
|
408.35p
|
381.93p
|
379.35p
|
381.77p
|
0
|
|
31/12/2024
|
408.35p
|
381.93p
|
379.35p
|
381.77p
|
0
|
|
30/12/2024
|
408.35p
|
379.35p
|
377.40p
|
379.35p
|
3
|
|
27/12/2024
|
408.35p
|
384.65p
|
383.43p
|
383.42p
|
1
|
|
26/12/2024
|
408.35p
|
385.18p
|
383.20p
|
384.50p
|
0
|
|
25/12/2024
|
408.35p
|
385.18p
|
383.20p
|
384.50p
|
0
|
|
24/12/2024
|
408.35p
|
385.18p
|
383.20p
|
384.50p
|
0
|
|
23/12/2024
|
408.35p
|
383.20p
|
381.35p
|
383.20p
|
1
|
|
20/12/2024
|
408.35p
|
383.88p
|
378.80p
|
383.87p
|
125
|
|
19/12/2024
|
408.35p
|
394.85p
|
376.78p
|
379.80p
|
0
|
|
18/12/2024
|
408.35p
|
396.03p
|
391.25p
|
394.85p
|
0
|
|
17/12/2024
|
408.35p
|
394.75p
|
391.25p
|
391.25p
|
1
|
|
16/12/2024
|
408.35p
|
402.63p
|
396.88p
|
399.70p
|
0
|
|
13/12/2024
|
408.35p
|
408.35p
|
400.95p
|
400.95p
|
3
|
|
12/12/2024
|
404.20p
|
404.65p
|
404.20p
|
404.65p
|
1,953
|
|
11/12/2024
|
411.20p
|
407.45p
|
404.65p
|
404.65p
|
1,996
|
|
10/12/2024
|
411.20p
|
411.20p
|
404.25p
|
408.83p
|
16
|
|
09/12/2024
|
407.00p
|
412.55p
|
406.80p
|
412.10p
|
159
|
|
06/12/2024
|
409.35p
|
409.35p
|
405.65p
|
408.05p
|
24,512
|
|
05/12/2024
|
419.45p
|
413.15p
|
402.45p
|
409.32p
|
0
|
|
04/12/2024
|
419.45p
|
421.33p
|
407.93p
|
412.70p
|
0
|
|
03/12/2024
|
419.45p
|
417.85p
|
416.03p
|
416.03p
|
29
|
|
02/12/2024
|
419.45p
|
420.95p
|
419.45p
|
420.00p
|
133
|
|
29/11/2024
|
395.60p
|
420.17p
|
416.97p
|
419.10p
|
0
|
|
28/11/2024
|
395.60p
|
419.75p
|
418.38p
|
418.38p
|
4
|
|
27/11/2024
|
395.60p
|
421.55p
|
416.38p
|
416.38p
|
2
|
|
26/11/2024
|
395.60p
|
419.78p
|
419.30p
|
419.78p
|
1
|
|
25/11/2024
|
395.60p
|
428.13p
|
414.13p
|
426.60p
|
0
|
|
22/11/2024
|
395.60p
|
414.13p
|
410.70p
|
406.27p
|
1
|
|
21/11/2024
|
395.60p
|
406.28p
|
394.33p
|
406.27p
|
0
|
|
20/11/2024
|
395.60p
|
395.60p
|
393.00p
|
394.32p
|
185
|
|
19/11/2024
|
393.00p
|
392.88p
|
391.45p
|
392.88p
|
49
|
|
18/11/2024
|
393.00p
|
396.13p
|
391.05p
|
395.80p
|
0
|
|
15/11/2024
|
393.00p
|
398.60p
|
385.93p
|
393.25p
|
0
|
|
14/11/2024
|
393.00p
|
395.30p
|
393.25p
|
393.25p
|
125
|
|
13/11/2024
|
393.00p
|
401.05p
|
392.95p
|
400.60p
|
51,629
|
|
12/11/2024
|
386.05p
|
406.78p
|
391.28p
|
396.43p
|
0
|
|
11/11/2024
|
386.05p
|
403.53p
|
391.65p
|
399.38p
|
0
|
|
08/11/2024
|
386.05p
|
396.68p
|
387.18p
|
391.65p
|
0
|
|
07/11/2024
|
386.05p
|
403.90p
|
392.35p
|
394.23p
|
0
|
|
06/11/2024
|
386.05p
|
397.10p
|
394.75p
|
394.75p
|
1
|
|
05/11/2024
|
386.05p
|
396.38p
|
383.90p
|
390.83p
|
0
|
|
04/11/2024
|
386.05p
|
390.80p
|
381.95p
|
390.15p
|
0
|
|
01/11/2024
|
386.05p
|
392.30p
|
382.63p
|
386.17p
|
0
|
|
31/10/2024
|
386.05p
|
387.45p
|
386.05p
|
387.45p
|
7,882
|
|
30/10/2024
|
382.70p
|
391.45p
|
382.85p
|
386.77p
|
0
|
|
29/10/2024
|
382.70p
|
394.13p
|
381.80p
|
386.77p
|
0
|
|
28/10/2024
|
382.70p
|
394.05p
|
393.93p
|
393.92p
|
1
|
|
25/10/2024
|
382.70p
|
396.30p
|
385.25p
|
389.97p
|
0
|
|
24/10/2024
|
382.70p
|
386.17p
|
382.70p
|
382.68p
|
1
|
|
23/10/2024
|
392.85p
|
384.65p
|
382.68p
|
382.68p
|
52
|
|
22/10/2024
|
392.85p
|
388.95p
|
382.55p
|
384.70p
|
0
|
|
21/10/2024
|
392.85p
|
391.30p
|
386.70p
|
386.70p
|
1
|
|
18/10/2024
|
392.85p
|
398.33p
|
386.60p
|
390.55p
|
0
|
|
17/10/2024
|
392.85p
|
393.10p
|
391.70p
|
392.20p
|
1,177
|
|
16/10/2024
|
388.05p
|
394.78p
|
386.85p
|
394.78p
|
276
|
|
15/10/2024
|
385.28p
|
391.83p
|
385.35p
|
387.28p
|
0
|
|
14/10/2024
|
385.28p
|
391.18p
|
381.53p
|
388.25p
|
0
|
|
11/10/2024
|
380.95p
|
385.28p
|
379.30p
|
385.28p
|
1
|
|
10/10/2024
|
380.95p
|
383.45p
|
379.78p
|
379.78p
|
40,365
|
|
09/10/2024
|
380.95p
|
386.13p
|
380.95p
|
386.12p
|
129
|
|
08/10/2024
|
375.50p
|
386.55p
|
376.80p
|
380.60p
|
0
|
|
07/10/2024
|
375.50p
|
384.03p
|
380.25p
|
381.70p
|
0
|
|
04/10/2024
|
375.50p
|
382.47p
|
381.10p
|
382.47p
|
4
|
|
03/10/2024
|
375.50p
|
380.25p
|
378.05p
|
378.05p
|
125
|
|
02/10/2024
|
375.50p
|
374.22p
|
367.60p
|
372.70p
|
0
|
|
01/10/2024
|
375.50p
|
378.13p
|
370.53p
|
374.22p
|
0
|
|
30/09/2024
|
375.50p
|
380.05p
|
374.20p
|
375.68p
|
0
|
|
27/09/2024
|
375.50p
|
381.35p
|
372.55p
|
380.05p
|
0
|
|
26/09/2024
|
375.50p
|
375.75p
|
372.55p
|
372.55p
|
9,892
|
|
25/09/2024
|
375.00p
|
374.60p
|
373.67p
|
373.67p
|
26,630
|
|
24/09/2024
|
375.00p
|
375.53p
|
375.00p
|
375.52p
|
12,288
|
|
23/09/2024
|
378.20p
|
375.65p
|
372.50p
|
372.50p
|
47
|
|
20/09/2024
|
378.20p
|
376.00p
|
374.05p
|
374.05p
|
1
|
|
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
|