Ark Invest Ucits Icav Rize USA Environmental Impact Ucits ETF
(UVNG)
Sector: n/a
Historic Prices - up to 10 years
|
09/10/2025
|
453.25p
|
458.05p
|
452.82p
|
457.75p
|
39
|
|
08/10/2025
|
453.25p
|
454.18p
|
451.87p
|
454.17p
|
9
|
|
07/10/2025
|
445.50p
|
457.78p
|
450.20p
|
450.20p
|
1
|
|
06/10/2025
|
445.50p
|
456.59p
|
451.02p
|
455.42p
|
45
|
|
03/10/2025
|
445.50p
|
452.28p
|
450.33p
|
452.27p
|
1
|
|
02/10/2025
|
445.50p
|
446.18p
|
444.00p
|
445.15p
|
27,384
|
|
01/10/2025
|
431.65p
|
438.15p
|
429.85p
|
438.15p
|
0
|
|
30/09/2025
|
431.65p
|
432.25p
|
426.65p
|
427.83p
|
88
|
|
29/09/2025
|
436.20p
|
436.65p
|
431.83p
|
431.83p
|
2
|
|
26/09/2025
|
436.20p
|
428.83p
|
428.43p
|
428.82p
|
1
|
|
25/09/2025
|
436.20p
|
428.45p
|
426.10p
|
426.67p
|
25,466
|
|
24/09/2025
|
436.20p
|
437.05p
|
426.22p
|
431.72p
|
0
|
|
23/09/2025
|
436.20p
|
437.60p
|
433.55p
|
433.55p
|
1
|
|
22/09/2025
|
426.90p
|
431.08p
|
426.90p
|
431.08p
|
95
|
|
19/09/2025
|
409.05p
|
429.80p
|
429.00p
|
429.00p
|
0
|
|
18/09/2025
|
409.05p
|
427.73p
|
417.98p
|
424.95p
|
0
|
|
17/09/2025
|
409.05p
|
422.88p
|
410.95p
|
419.00p
|
0
|
|
16/09/2025
|
409.05p
|
415.60p
|
413.02p
|
414.45p
|
154
|
|
15/09/2025
|
409.05p
|
414.85p
|
412.65p
|
414.00p
|
721
|
|
12/09/2025
|
409.05p
|
417.55p
|
414.15p
|
414.15p
|
0
|
|
11/09/2025
|
409.05p
|
417.72p
|
413.15p
|
417.72p
|
1
|
|
10/09/2025
|
409.05p
|
417.15p
|
405.15p
|
410.35p
|
0
|
|
09/09/2025
|
409.05p
|
415.45p
|
407.20p
|
407.20p
|
0
|
|
08/09/2025
|
409.05p
|
419.10p
|
415.60p
|
415.60p
|
2
|
|
05/09/2025
|
409.05p
|
420.40p
|
410.25p
|
413.40p
|
0
|
|
04/09/2025
|
409.05p
|
413.33p
|
408.85p
|
413.33p
|
18,273
|
|
03/09/2025
|
411.40p
|
412.65p
|
410.45p
|
410.45p
|
642
|
|
02/09/2025
|
409.05p
|
418.28p
|
406.48p
|
410.93p
|
0
|
|
01/09/2025
|
409.05p
|
415.90p
|
413.58p
|
413.57p
|
1
|
|
29/08/2025
|
409.05p
|
416.33p
|
414.20p
|
414.20p
|
2
|
|
28/08/2025
|
409.05p
|
422.15p
|
418.75p
|
418.75p
|
1
|
|
27/08/2025
|
409.05p
|
419.83p
|
415.30p
|
419.82p
|
1
|
|
26/08/2025
|
409.05p
|
418.40p
|
416.75p
|
418.40p
|
152
|
|
25/08/2025
|
409.05p
|
414.75p
|
404.80p
|
414.75p
|
1
|
|
22/08/2025
|
409.05p
|
414.75p
|
404.80p
|
414.75p
|
1
|
|
21/08/2025
|
409.05p
|
408.13p
|
396.48p
|
402.17p
|
0
|
|
20/08/2025
|
409.05p
|
408.20p
|
401.83p
|
404.40p
|
0
|
|
19/08/2025
|
409.05p
|
409.25p
|
408.20p
|
408.20p
|
0
|
|
18/08/2025
|
409.05p
|
409.05p
|
402.35p
|
409.05p
|
643
|
|
15/08/2025
|
402.25p
|
404.10p
|
391.35p
|
396.30p
|
0
|
|
14/08/2025
|
402.25p
|
403.60p
|
396.20p
|
396.20p
|
1
|
|
13/08/2025
|
391.70p
|
403.70p
|
393.10p
|
399.60p
|
0
|
|
12/08/2025
|
391.70p
|
393.10p
|
391.77p
|
393.10p
|
2
|
|
11/08/2025
|
391.70p
|
393.10p
|
390.20p
|
390.20p
|
1
|
|
08/08/2025
|
391.70p
|
393.24p
|
390.50p
|
391.35p
|
26,431
|
|
07/08/2025
|
393.20p
|
389.50p
|
388.45p
|
388.45p
|
0
|
|
06/08/2025
|
393.20p
|
389.33p
|
388.95p
|
388.95p
|
27
|
|
05/08/2025
|
393.20p
|
390.35p
|
389.70p
|
389.70p
|
0
|
|
04/08/2025
|
393.20p
|
388.05p
|
386.68p
|
386.68p
|
2
|
|
01/08/2025
|
393.20p
|
393.53p
|
383.02p
|
393.53p
|
11
|
|
31/07/2025
|
394.70p
|
394.15p
|
391.30p
|
393.53p
|
0
|
|
30/07/2025
|
394.70p
|
394.70p
|
394.15p
|
394.15p
|
19
|
|
29/07/2025
|
400.50p
|
400.50p
|
396.63p
|
400.50p
|
9
|
|
28/07/2025
|
395.25p
|
400.90p
|
394.40p
|
394.40p
|
24
|
|
25/07/2025
|
392.40p
|
392.70p
|
391.62p
|
392.70p
|
8
|
|
24/07/2025
|
392.40p
|
393.55p
|
390.50p
|
390.50p
|
0
|
|
23/07/2025
|
392.40p
|
394.40p
|
390.70p
|
390.70p
|
41
|
|
22/07/2025
|
377.90p
|
387.38p
|
386.95p
|
387.33p
|
14
|
|
21/07/2025
|
377.90p
|
391.13p
|
389.22p
|
389.95p
|
17
|
|
18/07/2025
|
377.90p
|
390.55p
|
386.25p
|
386.25p
|
3
|
|
17/07/2025
|
377.90p
|
387.54p
|
380.25p
|
386.00p
|
29,108
|
|
16/07/2025
|
377.90p
|
383.15p
|
375.80p
|
375.80p
|
704
|
|
15/07/2025
|
379.45p
|
386.17p
|
383.60p
|
386.17p
|
1
|
|
14/07/2025
|
379.45p
|
384.84p
|
379.45p
|
383.23p
|
93
|
|
11/07/2025
|
378.00p
|
386.15p
|
383.30p
|
383.30p
|
4
|
|
10/07/2025
|
378.00p
|
386.50p
|
381.90p
|
386.50p
|
1
|
|
09/07/2025
|
378.00p
|
384.18p
|
372.88p
|
378.22p
|
0
|
|
08/07/2025
|
378.00p
|
377.14p
|
376.43p
|
376.43p
|
18
|
|
07/07/2025
|
378.00p
|
379.19p
|
375.43p
|
375.43p
|
6
|
|
04/07/2025
|
379.00p
|
379.00p
|
374.58p
|
374.57p
|
15
|
|
03/07/2025
|
359.10p
|
378.53p
|
371.15p
|
376.73p
|
0
|
|
02/07/2025
|
359.10p
|
371.78p
|
362.53p
|
371.55p
|
0
|
|
01/07/2025
|
359.10p
|
362.53p
|
356.50p
|
362.53p
|
1
|
|
30/06/2025
|
359.10p
|
359.25p
|
357.34p
|
358.10p
|
16
|
|
27/06/2025
|
359.10p
|
359.40p
|
356.80p
|
358.65p
|
0
|
|
26/06/2025
|
359.10p
|
356.35p
|
353.02p
|
356.35p
|
3
|
|
25/06/2025
|
359.10p
|
359.10p
|
353.90p
|
353.90p
|
2
|
|
24/06/2025
|
356.70p
|
356.70p
|
353.94p
|
354.68p
|
39
|
|
23/06/2025
|
361.00p
|
354.55p
|
351.00p
|
351.00p
|
0
|
|
20/06/2025
|
361.00p
|
355.98p
|
353.50p
|
354.68p
|
1
|
|
19/06/2025
|
361.00p
|
354.20p
|
350.05p
|
350.05p
|
7
|
|
18/06/2025
|
361.00p
|
356.50p
|
355.69p
|
356.47p
|
1
|
|
17/06/2025
|
361.00p
|
354.85p
|
353.77p
|
354.85p
|
1
|
|
16/06/2025
|
361.00p
|
360.79p
|
358.68p
|
358.68p
|
15
|
|
13/06/2025
|
361.00p
|
356.24p
|
351.15p
|
354.73p
|
14,057
|
|
12/06/2025
|
361.00p
|
357.20p
|
355.65p
|
356.05p
|
6
|
|
11/06/2025
|
361.00p
|
361.00p
|
360.40p
|
360.40p
|
3
|
|
10/06/2025
|
355.15p
|
360.80p
|
359.42p
|
360.80p
|
1
|
|
09/06/2025
|
355.15p
|
356.63p
|
355.15p
|
356.63p
|
5
|
|
06/06/2025
|
342.15p
|
355.69p
|
351.40p
|
355.47p
|
19,973
|
|
05/06/2025
|
342.15p
|
350.55p
|
349.65p
|
350.55p
|
0
|
|
04/06/2025
|
342.15p
|
352.25p
|
347.28p
|
349.27p
|
0
|
|
03/06/2025
|
342.15p
|
348.80p
|
346.34p
|
348.80p
|
2
|
|
02/06/2025
|
342.15p
|
341.14p
|
339.91p
|
340.75p
|
9
|
|
30/05/2025
|
342.15p
|
350.03p
|
338.53p
|
346.00p
|
0
|
|
29/05/2025
|
342.15p
|
346.65p
|
344.56p
|
346.65p
|
82
|
|
28/05/2025
|
342.15p
|
354.53p
|
343.15p
|
348.00p
|
0
|
|
27/05/2025
|
342.15p
|
347.05p
|
342.45p
|
347.05p
|
40
|
|
26/05/2025
|
342.15p
|
342.40p
|
341.10p
|
341.10p
|
2
|
|
23/05/2025
|
342.15p
|
342.40p
|
341.10p
|
341.10p
|
2
|
|
22/05/2025
|
328.05p
|
352.13p
|
337.80p
|
340.05p
|
0
|
|
21/05/2025
|
328.05p
|
360.78p
|
350.50p
|
352.13p
|
0
|
|
20/05/2025
|
328.05p
|
360.78p
|
360.74p
|
360.77p
|
82
|
|
19/05/2025
|
328.05p
|
358.50p
|
358.45p
|
358.45p
|
0
|
|
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
|