Ark Invest Ucits Icav Rize USA Environmental Impact Ucits ETF
(UVNG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|