Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.282706 | -0.567188 | -66.74% | 0.85077 | 0.853863 | 0.27247 | 1,214.00 |
| Jul 24 2024 | 0.849894 | 0.566395 | 199.79% | 0.283412 | 0.870743 | 0.283412 | 0.00 |
| Jul 23 2024 | 0.283499 | -0.017962 | -5.96% | 0.301782 | 0.301782 | 0.281605 | 2,084.00 |
| Jul 22 2024 | 0.301461 | -0.009278 | -2.99% | 0.317331 | 0.881713 | 0.280042 | 2,257.00 |
| Jul 21 2024 | 0.310739 | -0.001074 | -0.34% | 0.311626 | 0.313512 | 0.298047 | 4,632.00 |
| Jul 20 2024 | 0.311813 | -0.002206 | -0.70% | 0.314258 | 0.314853 | 0.308079 | 265.00 |
| Jul 19 2024 | 0.31402 | 0.030525 | 10.77% | 0.283248 | 0.335208 | 0.282932 | 26,089.00 |
| Jul 18 2024 | 0.283495 | 0.019042 | 7.20% | 0.264419 | 0.840645 | 0.264419 | 8,757.00 |
| Jul 17 2024 | 0.264453 | 0.002314 | 0.88% | 0.844912 | 0.854642 | 0.261488 | 2,503.00 |
| Jul 16 2024 | 0.262138 | 0.006799 | 2.66% | 0.255586 | 0.262954 | 0.24823 | 13,430.00 |
| Jul 15 2024 | 0.25534 | 0.013226 | 5.46% | 0.317331 | 0.795415 | 0.245513 | 7,025.00 |
| Jul 14 2024 | 0.242114 | -0.525156 | -68.44% | 0.766392 | 0.781362 | 0.236482 | 3,934.00 |
| Jul 13 2024 | 0.76727 | 0.018882 | 2.52% | 0.748845 | 0.772744 | 0.747547 | 0.00 |
| Jul 12 2024 | 0.748388 | 0.509917 | 213.83% | 0.238107 | 0.756315 | 0.238107 | 0.00 |
| Jul 11 2024 | 0.238471 | -0.006957 | -2.83% | 0.245376 | 0.762251 | 0.237756 | 7,576.00 |
| Jul 10 2024 | 0.245428 | -0.014668 | -5.64% | 0.760023 | 0.761465 | 0.242994 | 2,374.00 |
| Jul 09 2024 | 0.260096 | 0.005458 | 2.14% | 0.254511 | 0.758104 | 0.254511 | 454.00 |
| Jul 08 2024 | 0.254638 | -0.013302 | -4.96% | 0.317331 | 0.795415 | 0.252749 | 2,027.00 |
| Jul 07 2024 | 0.26794 | 0.003457 | 1.31% | 0.762186 | 0.766065 | 0.259236 | 3,311.00 |
| Jul 06 2024 | 0.264483 | 0.017798 | 7.22% | 0.740799 | 0.741748 | 0.24997 | 6,366.00 |
| Jul 05 2024 | 0.246684 | -0.007921 | -3.11% | 0.253388 | 0.753105 | 0.219775 | 4,859.00 |
| Jul 04 2024 | 0.254606 | -0.062806 | -19.79% | 0.317331 | 0.795415 | 0.254526 | 3,955.00 |
| Jul 03 2024 | 0.317411 | -0.013833 | -4.18% | 0.331619 | 0.332267 | 0.313213 | 823.00 |
| Jul 02 2024 | 0.331244 | -0.005222 | -1.55% | 0.833534 | 0.839277 | 0.330186 | 145.00 |
| Jul 01 2024 | 0.336466 | -0.002563 | -0.76% | 0.395043 | 0.398145 | 0.333593 | 2,039.00 |
| Jun 30 2024 | 0.339029 | -0.002022 | -0.59% | 0.341076 | 0.810346 | 0.328743 | 1,999.00 |
| Jun 29 2024 | 0.341052 | 0.004463 | 1.33% | 0.336538 | 0.811979 | 0.336538 | 150.00 |
| Jun 28 2024 | 0.336589 | -0.011585 | -3.33% | 0.348313 | 0.818502 | 0.335152 | 4,872.00 |
| Jun 27 2024 | 0.348173 | -0.008348 | -2.34% | 0.80902 | 0.813542 | 0.33902 | 1,878.00 |
| Jun 26 2024 | 0.356521 | -0.019256 | -5.12% | 0.395043 | 0.398145 | 0.355916 | 1,753.00 |
| Jun 25 2024 | 0.375777 | 0.011025 | 3.02% | 0.797762 | 0.79917 | 0.363435 | 1,185.00 |
| Jun 24 2024 | 0.364752 | -0.031089 | -7.85% | 0.395043 | 0.398145 | 0.347533 | 21,932.00 |
| Jun 23 2024 | 0.395842 | -0.01068 | -2.63% | 0.406617 | 0.856119 | 0.395483 | 867.00 |
| Jun 22 2024 | 0.406521 | -0.023658 | -5.50% | 0.851899 | 0.851899 | 0.404443 | 494.00 |
| Jun 21 2024 | 0.430179 | -0.044561 | -9.39% | 0.474384 | 0.859841 | 0.425956 | 2,900.00 |
| Jun 20 2024 | 0.474741 | 0.0088 | 1.89% | 0.856031 | 0.859534 | 0.472017 | 139.00 |
| Jun 19 2024 | 0.465941 | -0.005174 | -1.10% | 0.471252 | 0.473855 | 0.464967 | 753.00 |
| Jun 18 2024 | 0.471116 | -0.104157 | -18.11% | 0.575782 | 0.877977 | 0.471116 | 4,008.00 |
| Jun 17 2024 | 0.575273 | -0.069084 | -10.72% | 0.547319 | 0.880815 | 0.546291 | 2,519.00 |
| Jun 16 2024 | 0.644357 | -0.005121 | -0.79% | 0.875958 | 0.877828 | 0.623707 | 2,675.00 |
| Jun 15 2024 | 0.649477 | 0.031782 | 5.15% | 0.873983 | 0.876943 | 0.643137 | 136.00 |
| Jun 14 2024 | 0.617695 | -0.038248 | -5.83% | 0.879477 | 0.881293 | 0.608722 | 109.00 |
| Jun 13 2024 | 0.655943 | -0.020914 | -3.09% | 0.675649 | 0.894926 | 0.650492 | 905.00 |
| Jun 12 2024 | 0.676858 | 0.055553 | 8.94% | 0.888117 | 0.88918 | 0.598984 | 543.00 |
| Jun 11 2024 | 0.621305 | -0.038681 | -5.86% | 0.917117 | 0.917266 | 0.605441 | 323.00 |
| Jun 10 2024 | 0.659986 | -0.026491 | -3.86% | 0.547319 | 0.880815 | 0.546291 | 932.00 |
| Jun 09 2024 | 0.686477 | 0.073828 | 12.05% | 0.915805 | 0.916913 | 0.612372 | 8,351.00 |
| Jun 08 2024 | 0.612649 | 0.006392 | 1.05% | 0.605976 | 0.918305 | 0.605976 | 3,561.00 |
| Jun 07 2024 | 0.606257 | -0.011203 | -1.81% | 0.929377 | 0.929823 | 0.571799 | 11,299.00 |
| Jun 06 2024 | 0.61746 | 0.002838 | 0.46% | 0.614546 | 0.623659 | 0.611036 | 122.00 |
| Jun 05 2024 | 0.614622 | 0.011799 | 1.96% | 0.547319 | 0.880815 | 0.546291 | 535.00 |
| Jun 04 2024 | 0.602822 | -0.013332 | -2.16% | 0.901607 | 0.908983 | 0.59697 | 12,860.00 |
| Jun 03 2024 | 0.616155 | -0.019152 | -3.01% | 0.634016 | 0.643792 | 0.616088 | 1,393.00 |
| Jun 02 2024 | 0.635307 | 0.000236 | 0.04% | 0.635476 | 0.640606 | 0.63084 | 2,348.00 |
| Jun 01 2024 | 0.635071 | 0.003714 | 0.59% | 0.631907 | 0.890271 | 0.626875 | 15,061.00 |
| May 31 2024 | 0.631356 | -0.019535 | -3.00% | 0.901409 | 0.908867 | 0.621585 | 1,186.00 |
| May 30 2024 | 0.650892 | -0.006753 | -1.03% | 0.894982 | 0.895781 | 0.63623 | 755.00 |
| May 29 2024 | 0.657645 | 0.004212 | 0.64% | 0.653003 | 0.906383 | 0.645357 | 660.00 |
| May 28 2024 | 0.653433 | 0.002247 | 0.35% | 0.651509 | 0.912339 | 0.639944 | 775.00 |
| May 27 2024 | 0.651185 | 0.00644 | 1.00% | 0.547319 | 0.902529 | 0.546291 | 1,876.00 |
| May 26 2024 | 0.644745 | -0.26924 | -29.46% | 0.91318 | 0.915592 | 0.642594 | 80.00 |
| May 25 2024 | 0.913985 | 0.263931 | 40.60% | 0.903745 | 0.916915 | 0.903221 | 0.00 |
| May 24 2024 | 0.650055 | -0.000661 | -0.10% | 0.895442 | 0.899028 | 0.627503 | 225.00 |
| May 23 2024 | 0.650715 | -0.002744 | -0.42% | 0.912561 | 0.917574 | 0.622223 | 414.00 |
| May 22 2024 | 0.65346 | -0.015048 | -2.25% | 0.925859 | 0.927881 | 0.644732 | 1,123.00 |
| May 21 2024 | 0.668508 | -0.002272 | -0.34% | 0.938272 | 0.938272 | 0.656407 | 3,871.00 |
| May 20 2024 | 0.67078 | 0.043107 | 6.87% | 0.547319 | 0.940455 | 0.546291 | 531.00 |
| May 19 2024 | 0.627673 | -0.023742 | -3.64% | 0.65123 | 0.885339 | 0.620065 | 1,686.00 |
| May 18 2024 | 0.651415 | -0.005424 | -0.83% | 0.656929 | 0.885925 | 0.647907 | 5,241.00 |
| May 17 2024 | 0.656839 | 0.003979 | 0.61% | 0.645988 | 0.883303 | 0.645988 | 2,074.00 |
| May 16 2024 | 0.652859 | -0.007011 | -1.06% | 0.876998 | 0.8793 | 0.646664 | 853.00 |
| May 15 2024 | 0.659871 | 0.009884 | 1.52% | 0.650694 | 0.828899 | 0.621128 | 834.00 |
| May 14 2024 | 0.649986 | 0.013669 | 2.15% | 0.840893 | 0.843072 | 0.64509 | 3,472.00 |
| May 13 2024 | 0.636318 | -0.012654 | -1.95% | 0.547319 | 0.880815 | 0.546291 | 11,248.00 |
| May 12 2024 | 0.648972 | -0.021478 | -3.20% | 0.667641 | 0.669718 | 0.638104 | 1,072.00 |
| May 11 2024 | 0.67045 | -0.020078 | -2.91% | 0.66041 | 0.748313 | 0.659386 | 9,808.00 |
| May 10 2024 | 0.690527 | 0.027404 | 4.13% | 0.672321 | 0.690527 | 0.637967 | 3,060.00 |
| May 09 2024 | 0.663124 | 0.028206 | 4.44% | 0.636353 | 0.824205 | 0.632035 | 1,768.00 |
| May 08 2024 | 0.634917 | -0.204674 | -24.38% | 0.837743 | 0.846182 | 0.632416 | 278.00 |
| May 07 2024 | 0.839592 | 0.195787 | 30.41% | 0.644604 | 0.862141 | 0.644604 | 0.00 |
| May 06 2024 | 0.643805 | -0.012461 | -1.90% | 0.547319 | 0.880815 | 0.546291 | 1,604.00 |
| May 05 2024 | 0.656266 | -0.014955 | -2.23% | 0.856437 | 0.85719 | 0.633986 | 307.00 |
| May 04 2024 | 0.671221 | 0.035547 | 5.59% | 0.63462 | 0.851253 | 0.632526 | 1,380.00 |
| May 03 2024 | 0.635674 | 0.040733 | 6.85% | 0.594597 | 0.803456 | 0.5938 | 486.00 |
| May 02 2024 | 0.594941 | 0.016081 | 2.78% | 0.578584 | 0.781433 | 0.575038 | 270.00 |
| May 01 2024 | 0.57886 | -0.00733 | -1.25% | 0.586428 | 0.587857 | 0.543278 | 3,864.00 |
| Apr 30 2024 | 0.586189 | -0.036888 | -5.92% | 0.623254 | 0.864761 | 0.566514 | 966.00 |
| Apr 29 2024 | 0.623078 | -0.006251 | -0.99% | 0.547319 | 0.880815 | 0.546291 | 384.00 |
| Apr 28 2024 | 0.629328 | -0.021209 | -3.26% | 0.649357 | 0.8471 | 0.628731 | 732.00 |
| Apr 27 2024 | 0.650537 | -0.012107 | -1.83% | 0.857107 | 0.858757 | 0.63372 | 1,123.00 |
