Ark Invest Ucits Icav Rize USA Environmental Impact Ucits ETF
(UVNG)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
328.05p
|
366.15p
|
357.28p
|
362.60p
|
0
|
|
15/05/2025
|
328.05p
|
363.42p
|
352.70p
|
359.45p
|
0
|
|
14/05/2025
|
328.05p
|
363.58p
|
356.90p
|
358.40p
|
0
|
|
13/05/2025
|
328.05p
|
362.03p
|
361.66p
|
362.02p
|
4
|
|
12/05/2025
|
328.05p
|
361.85p
|
340.40p
|
353.55p
|
0
|
|
09/05/2025
|
328.05p
|
342.15p
|
338.10p
|
340.40p
|
0
|
|
08/05/2025
|
328.05p
|
338.10p
|
336.45p
|
338.10p
|
301
|
|
07/05/2025
|
328.05p
|
330.60p
|
328.05p
|
329.57p
|
6
|
|
06/05/2025
|
328.30p
|
332.75p
|
328.30p
|
332.75p
|
5
|
|
05/05/2025
|
322.30p
|
337.58p
|
329.20p
|
333.05p
|
0
|
|
02/05/2025
|
322.30p
|
337.58p
|
329.20p
|
333.05p
|
0
|
|
01/05/2025
|
322.30p
|
330.47p
|
321.27p
|
330.30p
|
0
|
|
30/04/2025
|
322.30p
|
322.80p
|
320.70p
|
321.27p
|
52,643
|
|
29/04/2025
|
323.80p
|
324.20p
|
320.90p
|
320.90p
|
19
|
|
28/04/2025
|
321.20p
|
321.20p
|
320.38p
|
320.37p
|
39
|
|
25/04/2025
|
302.05p
|
320.71p
|
319.63p
|
319.62p
|
1
|
|
24/04/2025
|
302.05p
|
317.23p
|
306.20p
|
316.85p
|
0
|
|
23/04/2025
|
302.05p
|
322.68p
|
308.13p
|
316.13p
|
0
|
|
22/04/2025
|
302.05p
|
308.70p
|
302.05p
|
308.12p
|
11
|
|
21/04/2025
|
315.90p
|
315.28p
|
304.92p
|
309.72p
|
0
|
|
18/04/2025
|
315.90p
|
315.28p
|
304.92p
|
309.72p
|
0
|
|
17/04/2025
|
315.90p
|
315.28p
|
304.92p
|
309.72p
|
0
|
|
16/04/2025
|
315.90p
|
312.55p
|
309.88p
|
312.55p
|
3,817
|
|
15/04/2025
|
315.90p
|
317.63p
|
309.75p
|
313.28p
|
0
|
|
14/04/2025
|
315.90p
|
317.85p
|
305.10p
|
313.10p
|
0
|
|
11/04/2025
|
315.90p
|
308.85p
|
305.10p
|
305.10p
|
1
|
|
10/04/2025
|
315.90p
|
330.05p
|
309.55p
|
309.55p
|
3
|
|
09/04/2025
|
299.80p
|
311.75p
|
288.30p
|
299.52p
|
0
|
|
08/04/2025
|
299.80p
|
320.22p
|
305.03p
|
311.75p
|
0
|
|
07/04/2025
|
299.80p
|
311.29p
|
299.35p
|
305.03p
|
20
|
|
04/04/2025
|
311.75p
|
320.25p
|
305.64p
|
311.25p
|
20
|
|
03/04/2025
|
320.25p
|
320.25p
|
320.10p
|
320.18p
|
17
|
|
02/04/2025
|
330.40p
|
339.40p
|
335.96p
|
339.40p
|
1
|
|
01/04/2025
|
330.40p
|
337.75p
|
332.94p
|
337.75p
|
1
|
|
31/03/2025
|
330.40p
|
334.15p
|
329.85p
|
332.85p
|
29,663
|
|
28/03/2025
|
335.20p
|
336.54p
|
335.60p
|
335.60p
|
7
|
|
27/03/2025
|
335.20p
|
348.35p
|
341.90p
|
344.25p
|
0
|
|
26/03/2025
|
335.20p
|
350.59p
|
348.35p
|
348.35p
|
2
|
|
25/03/2025
|
335.20p
|
350.39p
|
349.47p
|
349.48p
|
4
|
|
24/03/2025
|
335.20p
|
353.10p
|
342.03p
|
351.10p
|
0
|
|
21/03/2025
|
335.20p
|
342.70p
|
341.94p
|
342.70p
|
5
|
|
20/03/2025
|
335.20p
|
350.48p
|
344.93p
|
347.30p
|
0
|
|
19/03/2025
|
335.20p
|
346.95p
|
342.45p
|
346.25p
|
0
|
|
18/03/2025
|
335.20p
|
342.45p
|
341.87p
|
342.45p
|
1
|
|
17/03/2025
|
335.20p
|
345.24p
|
343.61p
|
344.65p
|
153
|
|
14/03/2025
|
335.20p
|
341.00p
|
335.20p
|
341.00p
|
15,847
|
|
13/03/2025
|
336.65p
|
336.65p
|
332.15p
|
332.15p
|
32
|
|
12/03/2025
|
346.35p
|
336.60p
|
334.56p
|
336.60p
|
2
|
|
11/03/2025
|
346.35p
|
336.49p
|
335.70p
|
335.70p
|
6
|
|
10/03/2025
|
346.35p
|
353.20p
|
342.50p
|
344.35p
|
69
|
|
07/03/2025
|
342.60p
|
345.04p
|
340.33p
|
340.32p
|
17
|
|
06/03/2025
|
365.95p
|
343.75p
|
342.29p
|
343.75p
|
2
|
|
05/03/2025
|
365.95p
|
345.84p
|
341.23p
|
341.23p
|
19,800
|
|
04/03/2025
|
365.95p
|
341.04p
|
339.48p
|
339.48p
|
7
|
|
03/03/2025
|
365.95p
|
369.45p
|
356.30p
|
357.95p
|
0
|
|
28/02/2025
|
365.95p
|
366.40p
|
361.65p
|
361.65p
|
14
|
|
27/02/2025
|
369.40p
|
374.58p
|
366.23p
|
369.70p
|
0
|
|
26/02/2025
|
369.40p
|
371.00p
|
369.25p
|
371.00p
|
25
|
|
25/02/2025
|
366.20p
|
366.40p
|
356.55p
|
364.85p
|
492
|
|
24/02/2025
|
373.40p
|
373.95p
|
368.29p
|
369.85p
|
45
|
|
21/02/2025
|
381.25p
|
383.15p
|
375.13p
|
375.13p
|
20
|
|
20/02/2025
|
381.95p
|
388.38p
|
375.15p
|
378.22p
|
0
|
|
19/02/2025
|
381.95p
|
387.45p
|
387.43p
|
387.42p
|
5
|
|
18/02/2025
|
381.95p
|
391.83p
|
382.33p
|
386.63p
|
0
|
|
17/02/2025
|
381.95p
|
384.60p
|
381.95p
|
383.12p
|
26,709
|
|
14/02/2025
|
379.40p
|
384.75p
|
382.65p
|
382.65p
|
1
|
|
13/02/2025
|
379.40p
|
384.10p
|
379.40p
|
380.60p
|
93
|
|
12/02/2025
|
393.55p
|
382.05p
|
381.40p
|
382.05p
|
1
|
|
11/02/2025
|
393.55p
|
390.30p
|
388.35p
|
389.88p
|
7
|
|
10/02/2025
|
393.55p
|
393.55p
|
389.70p
|
390.70p
|
50,760
|
|
07/02/2025
|
393.20p
|
394.70p
|
389.30p
|
390.45p
|
188
|
|
06/02/2025
|
385.95p
|
395.93p
|
385.95p
|
386.88p
|
262
|
|
05/02/2025
|
387.45p
|
388.30p
|
381.85p
|
386.88p
|
276
|
|
04/02/2025
|
398.85p
|
389.15p
|
388.85p
|
390.37p
|
5
|
|
03/02/2025
|
398.85p
|
390.38p
|
386.05p
|
390.37p
|
1
|
|
31/01/2025
|
398.85p
|
401.75p
|
395.75p
|
398.02p
|
46
|
|
30/01/2025
|
393.25p
|
395.58p
|
392.45p
|
395.57p
|
38,354
|
|
29/01/2025
|
393.25p
|
402.90p
|
391.10p
|
391.10p
|
200
|
|
28/01/2025
|
391.85p
|
391.85p
|
387.23p
|
387.23p
|
24,831
|
|
27/01/2025
|
387.85p
|
405.00p
|
389.70p
|
389.70p
|
3
|
|
24/01/2025
|
387.85p
|
406.78p
|
398.95p
|
400.20p
|
0
|
|
23/01/2025
|
387.85p
|
406.13p
|
395.05p
|
400.12p
|
0
|
|
22/01/2025
|
387.85p
|
407.47p
|
401.98p
|
403.22p
|
0
|
|
21/01/2025
|
387.85p
|
405.53p
|
403.85p
|
405.53p
|
24,645
|
|
20/01/2025
|
387.85p
|
407.55p
|
403.75p
|
405.78p
|
24,548
|
|
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
|