Ark Ai Rob Etf (ARCI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 405.725 | -4.73 | -1.15 | 405.725 | 405.725 | 405.725 | 1953 |
| 1721320200 | 410.45 | -4.55 | -1.10 | 415.9 | 418.2 | 410.45 | 16644 |
| 1721233800 | 415 | -9.65 | -2.27 | 415 | 415 | 415 | 7624 |
| 1721147400 | 424.65 | -1.15 | -0.27 | 424.65 | 424.65 | 424.65 | 326 |
| 1721061000 | 425.8 | 6.43 | 1.53 | 424.45 | 425.8 | 424.45 | 4987 |
| 1720801800 | 419.375 | 1.27 | 0.30 | 414.15 | 419.375 | 414.15 | 20714 |
| 1720715400 | 418.1 | 0.03 | 0.01 | 422.25 | 422.25 | 418.1 | 18420 |
| 1720629000 | 418.075 | -0.8 | -0.19 | 421.35 | 421.35 | 418.075 | 9246 |
| 1720542600 | 418.875 | -3.53 | -0.83 | 423.6 | 423.6 | 418.875 | 12802 |
| 1720456200 | 422.4 | 4.9 | 1.17 | 422 | 422.4 | 422 | 8354 |
| 1720197000 | 417.5 | 2.63 | 0.63 | 416.4 | 418.2 | 416.4 | 5630 |
| 1720110600 | 414.875 | 1.02 | 0.25 | 415.45 | 415.6 | 414.875 | 24900 |
| 1720024200 | 413.85 | 4.63 | 1.13 | 411.15 | 413.85 | 411.15 | 6345 |
| 1719937800 | 409.225 | 4.68 | 1.16 | 409.225 | 409.225 | 409.225 | 554 |
| 1719851400 | 404.55 | -2.4 | -0.59 | 404.55 | 404.55 | 404.55 | 1358 |
| 1719592200 | 406.95 | 4.88 | 1.21 | 408.65 | 408.65 | 406.95 | 8628 |
| 1719505800 | 402.075 | 0.15 | 0.04 | 403.05 | 403.4 | 402.075 | 6646 |
| 1719419400 | 401.925 | 3.82 | 0.96 | 399.1 | 402.4 | 399.1 | 6328 |
| 1719333000 | 398.1 | 0.75 | 0.19 | 396.15 | 398.1 | 396.15 | 2222 |
| 1719246600 | 397.35 | 1.63 | 0.41 | 398.15 | 398.15 | 396.45 | 7825 |
| 1718987400 | 395.725 | -5.98 | -1.49 | 398.3 | 398.3 | 395.725 | 6772 |
| 1718901000 | 401.7 | -0.65 | -0.16 | 401.7 | 401.7 | 401.7 | 944 |
| 1718814600 | 402.35 | 2.35 | 0.59 | 402.75 | 402.75 | 402.35 | 2193 |
| 1718728200 | 400 | 6.8 | 1.73 | 399.6 | 400.85 | 399.6 | 5189 |
| 1718641800 | 393.2 | 0.43 | 0.11 | 393.2 | 393.2 | 393.2 | 188 |
| 1718382600 | 392.775 | 0.25 | 0.06 | 392.25 | 394.35 | 391.8 | 17880 |
| 1718296200 | 392.525 | -2.58 | -0.65 | 396.4 | 396.4 | 392.525 | 1071 |
| 1718209800 | 395.1 | 8.9 | 2.30 | 392.5 | 395.1 | 392.2 | 6668 |
| 1718123400 | 386.2 | -1.15 | -0.30 | 386.2 | 386.2 | 386.2 | 84 |
| 1718037000 | 387.35 | 0.15 | 0.04 | 387.35 | 387.35 | 387.35 | 412 |
| 1717777800 | 387.2 | 0.2 | 0.05 | 387.2 | 387.2 | 387.2 | 264 |
| 1717691400 | 387 | 3.8 | 0.99 | 385.75 | 387.15 | 385.75 | 7944 |
| 1717605000 | 383.2 | 7.52 | 2.00 | 383.2 | 383.2 | 383.2 | 2222 |
| 1717518600 | 375.675 | -0.58 | -0.15 | 375.675 | 375.675 | 375.675 | 87 |
| 1717432200 | 376.25 | 1.75 | 0.47 | 376.25 | 376.25 | 376.25 | 298 |
| 1717173000 | 374.5 | -5.03 | -1.32 | 374.5 | 374.5 | 374.5 | 466 |
| 1717086600 | 379.525 | -9.6 | -2.47 | 382.3 | 382.3 | 379.525 | 33 |
| 1717000200 | 389.125 | -1.68 | -0.43 | 387.35 | 389.125 | 387.35 | 129 |
| 1716913800 | 390.8 | 0 | 0.00 | 391 | 391 | 390.8 | 3384 |
| 1716568200 | 390.8 | -1.08 | -0.27 | 390.8 | 390.8 | 390.8 | 67 |
| 1716481800 | 391.875 | -3.03 | -0.77 | 391.875 | 391.875 | 391.875 | 134 |
| 1716395400 | 394.9 | -0.3 | -0.08 | 395.4 | 395.4 | 394.9 | 2158 |
| 1716309000 | 395.2 | -1.33 | -0.33 | 396.45 | 396.45 | 395.2 | 762 |
| 1716222600 | 396.525 | 0.9 | 0.23 | 397.75 | 397.75 | 396.525 | 450 |
| 1715963400 | 395.625 | -1.93 | -0.48 | 395.95 | 395.95 | 395.625 | 3924 |
| 1715877000 | 397.55 | 1.38 | 0.35 | 398.35 | 398.35 | 397.55 | 4387 |
| 1715790600 | 396.175 | -1.85 | -0.46 | 396.175 | 396.175 | 396.175 | 156 |
| 1715704200 | 398.025 | 6.42 | 1.64 | 398.025 | 398.025 | 398.025 | 447 |
| 1715617800 | 391.6 | 2.63 | 0.67 | 389.55 | 393.1 | 389.55 | 7775 |
| 1715358600 | 388.975 | -4 | -1.02 | 393.8 | 393.8 | 388.975 | 1140 |
| 1715272200 | 392.975 | -0.83 | -0.21 | 392.975 | 392.975 | 392.975 | 634 |
| 1715185800 | 393.8 | -5.18 | -1.30 | 393.9 | 393.9 | 393.8 | 2326 |
| 1715099400 | 398.975 | 4.78 | 1.21 | 406.25 | 406.25 | 398.975 | 2868 |
| 1714753800 | 394.2 | 2.9 | 0.74 | 394.2 | 394.2 | 394.2 | 74 |
| 1714667400 | 391.3 | 5.45 | 1.41 | 391.3 | 391.3 | 391.3 | 1250 |
| 1714581000 | 385.85 | -4.95 | -1.27 | 386.65 | 386.65 | 385.85 | 2073 |
| 1714494600 | 390.8 | -3.93 | -0.99 | 390.8 | 390.8 | 390.8 | 0 |
| 1714408200 | 394.725 | 5.03 | 1.29 | 394.6 | 394.725 | 394.6 | 1351 |
| 1714149000 | 389.7 | 14.85 | 3.96 | 389.7 | 389.7 | 389.7 | 0 |
| 1714062600 | 374.85 | -5.85 | -1.54 | 374.85 | 374.85 | 374.85 | 0 |
| 1713976200 | 380.7 | 1.47 | 0.39 | 380.7 | 380.7 | 380.7 | 0 |
| 1713889800 | 379.225 | 12.03 | 3.27 | 374.15 | 379.225 | 374.15 | 1414 |
| 1713803400 | 367.2 | -4.33 | -1.16 | 367.2 | 367.2 | 367.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
