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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.662644 | 0.01318 | 2.03% | 0.649606 | 0.86607 | 0.639848 | 1,342.00 |
| Apr 25 2024 | 0.649464 | 0.015518 | 2.45% | 0.866493 | 0.871097 | 0.621261 | 37,181.00 |
| Apr 24 2024 | 0.633945 | -0.068854 | -9.80% | 0.89818 | 0.90076 | 0.632842 | 1,573.00 |
| Apr 23 2024 | 0.7028 | 0.011564 | 1.67% | 0.69013 | 0.716738 | 0.671346 | 996.00 |
| Apr 22 2024 | 0.691236 | 0.056381 | 8.88% | 0.547319 | 0.880815 | 0.546291 | 3,611.00 |
| Apr 21 2024 | 0.634855 | -0.01957 | -2.99% | 0.881864 | 0.881943 | 0.629359 | 654.00 |
| Apr 20 2024 | 0.654425 | 0.060695 | 10.22% | 0.86765 | 0.86792 | 0.587343 | 300.00 |
| Apr 19 2024 | 0.593731 | 0.010786 | 1.85% | 0.855368 | 0.855368 | 0.54734 | 276.00 |
| Apr 18 2024 | 0.582944 | 0.018697 | 3.31% | 0.565127 | 0.584731 | 0.542412 | 425.00 |
| Apr 17 2024 | 0.564247 | -0.008485 | -1.48% | 0.572893 | 0.861838 | 0.534925 | 1,221.00 |
| Apr 16 2024 | 0.572731 | 0.000583 | 0.10% | 0.569443 | 0.5764 | 0.554429 | 9,290.00 |
| Apr 15 2024 | 0.572149 | -0.031998 | -5.30% | 0.547319 | 0.880815 | 0.546291 | 5,121.00 |
| Apr 14 2024 | 0.604146 | 0.053552 | 9.73% | 0.547319 | 0.880815 | 0.546291 | 1,711.00 |
| Apr 13 2024 | 0.550594 | -0.106661 | -16.23% | 0.909733 | 0.909733 | 0.529063 | 6,720.00 |
| Apr 12 2024 | 0.657255 | -0.094583 | -12.58% | 0.753373 | 0.766049 | 0.643544 | 17,193.00 |
| Apr 11 2024 | 0.751838 | -0.003844 | -0.51% | 0.755182 | 0.761018 | 0.744477 | 1,593.00 |
| Apr 10 2024 | 0.755682 | -0.015025 | -1.95% | 0.770731 | 0.772406 | 0.724381 | 762.00 |
| Apr 09 2024 | 0.770707 | -0.010032 | -1.28% | 0.779953 | 0.948221 | 0.755117 | 343.00 |
| Apr 08 2024 | 0.780739 | 0.024128 | 3.19% | 0.87693 | 0.963389 | 0.711902 | 8,412.00 |
| Apr 07 2024 | 0.756611 | -0.006991 | -0.92% | 0.7627 | 0.76993 | 0.751598 | 1,128.00 |
| Apr 06 2024 | 0.763601 | 0.007615 | 1.01% | 0.753858 | 0.771505 | 0.751291 | 922.00 |
| Apr 05 2024 | 0.755987 | -0.000543 | -0.07% | 0.90864 | 0.912134 | 0.722948 | 1,981.00 |
| Apr 04 2024 | 0.756529 | 0.033508 | 4.63% | 0.87693 | 0.880764 | 0.711902 | 636.00 |
| Apr 03 2024 | 0.723021 | -0.020825 | -2.80% | 0.743748 | 0.748555 | 0.717556 | 553.00 |
| Apr 02 2024 | 0.743846 | -0.055916 | -6.99% | 0.797819 | 0.931661 | 0.735364 | 4,443.00 |
| Apr 01 2024 | 0.799763 | -0.057013 | -6.65% | 0.850581 | 0.927215 | 0.799204 | 173,091.00 |
| Mar 31 2024 | 0.856776 | 0.020799 | 2.49% | 0.836731 | 0.856947 | 0.836731 | 417.00 |
| Mar 30 2024 | 0.835977 | 0.001628 | 0.20% | 0.928808 | 0.928808 | 0.831836 | 745.00 |
| Mar 29 2024 | 0.834349 | -0.020806 | -2.43% | 0.9403 | 0.9403 | 0.825445 | 871.00 |
| Mar 28 2024 | 0.855155 | -0.003668 | -0.43% | 0.924699 | 0.928261 | 0.833389 | 319.00 |
| Mar 27 2024 | 0.858823 | -0.021311 | -2.42% | 0.92345 | 0.939998 | 0.846802 | 4,336.00 |
| Mar 26 2024 | 0.880134 | 0.029557 | 3.47% | 0.850581 | 0.927215 | 0.850193 | 2,886.00 |
| Mar 25 2024 | 0.850576 | 0.027232 | 3.31% | 0.751295 | 0.872596 | 0.688021 | 10,664.00 |
| Mar 24 2024 | 0.823344 | 0.030673 | 3.87% | 0.784598 | 0.826264 | 0.780155 | 877.00 |
| Mar 23 2024 | 0.792672 | 0.010102 | 1.29% | 0.849384 | 0.857455 | 0.769264 | 63.00 |
| Mar 22 2024 | 0.782569 | -0.036313 | -4.43% | 0.820405 | 0.871774 | 0.77236 | 7,820.00 |
| Mar 21 2024 | 0.818882 | 0.071051 | 9.50% | 0.890285 | 0.890285 | 0.732528 | 8,260.00 |
| Mar 20 2024 | 0.747831 | 0.061724 | 9.00% | 0.68773 | 0.749535 | 0.673618 | 0.00 |
| Mar 19 2024 | 0.686108 | -0.065452 | -8.71% | 0.751295 | 0.810889 | 0.684784 | 10,008.00 |
| Mar 18 2024 | 0.75156 | -0.045933 | -5.76% | 0.671892 | 0.837449 | 0.670887 | 11,876.00 |
| Mar 17 2024 | 0.797493 | 0.024684 | 3.19% | 0.780244 | 0.804392 | 0.735144 | 13,161.00 |
| Mar 16 2024 | 0.772809 | -0.103714 | -11.83% | 0.872904 | 0.888211 | 0.770052 | 5,244.00 |
| Mar 15 2024 | 0.876523 | -0.092328 | -9.53% | 0.671892 | 0.901235 | 0.670887 | 13,989.00 |
| Mar 14 2024 | 0.968851 | 0.000501 | 0.05% | 0.968646 | 1.01 | 0.882639 | 16,613.00 |
| Mar 13 2024 | 0.96835 | 0.048733 | 5.30% | 0.927932 | 0.973544 | 0.910967 | 9,228.00 |
| Mar 12 2024 | 0.919617 | 0.02412 | 2.69% | 0.898007 | 0.920962 | 0.844674 | 3,120.00 |
| Mar 11 2024 | 0.895498 | 0.049332 | 5.83% | 0.671892 | 0.903064 | 0.670887 | 7,059.00 |
| Mar 10 2024 | 0.846166 | -0.027402 | -3.14% | 0.875164 | 0.88195 | 0.829615 | 2,692.00 |
| Mar 09 2024 | 0.873568 | 0.001518 | 0.17% | 0.870888 | 0.876459 | 0.868344 | 0.00 |
| Mar 08 2024 | 0.87205 | 0.055765 | 6.83% | 0.815216 | 0.922796 | 0.807503 | 38,596.00 |
| Mar 07 2024 | 0.816285 | 0.052059 | 6.81% | 0.775427 | 0.818983 | 0.770057 | 12,809.00 |
| Mar 06 2024 | 0.764225 | 0.012888 | 1.72% | 0.744376 | 0.787349 | 0.71052 | 865.00 |
| Mar 05 2024 | 0.751337 | -0.062623 | -7.69% | 0.820866 | 0.828928 | 0.650463 | 32,605.00 |
| Mar 04 2024 | 0.81396 | 0.047306 | 6.17% | 0.671892 | 0.835125 | 0.670887 | 7,369.00 |
| Mar 03 2024 | 0.766654 | -0.021534 | -2.73% | 0.794788 | 0.794995 | 0.717504 | 26,490.00 |
| Mar 02 2024 | 0.788188 | 0.01708 | 2.22% | 0.770304 | 0.789229 | 0.750032 | 29,518.00 |
| Mar 01 2024 | 0.771108 | 0.069021 | 9.83% | 0.699102 | 0.787596 | 0.699102 | 13,278.00 |
| Feb 29 2024 | 0.702087 | 0.028398 | 4.22% | 0.656252 | 0.710735 | 0.648732 | 1,431.00 |
| Feb 28 2024 | 0.67369 | -0.000341 | -0.05% | 0.67519 | 0.720252 | 0.6401 | 44,913.00 |
| Feb 27 2024 | 0.67403 | -0.001688 | -0.25% | 0.677082 | 0.708389 | 0.65347 | 48,731.00 |
| Feb 26 2024 | 0.675718 | 0.011171 | 1.68% | 0.671892 | 0.700613 | 0.653719 | 813.00 |
| Feb 25 2024 | 0.664547 | -0.01931 | -2.82% | 0.683273 | 0.686993 | 0.658935 | 739.00 |
| Feb 24 2024 | 0.683857 | 0.023898 | 3.62% | 0.657937 | 0.684749 | 0.656552 | 204.00 |
| Feb 23 2024 | 0.659959 | -0.007936 | -1.19% | 0.66963 | 0.670874 | 0.646838 | 12,257.00 |
| Feb 22 2024 | 0.667895 | -0.020357 | -2.96% | 0.698573 | 0.698573 | 0.667895 | 325.00 |
| Feb 21 2024 | 0.688252 | -0.045418 | -6.19% | 0.735055 | 0.74136 | 0.673223 | 8,648.00 |
| Feb 20 2024 | 0.73367 | -0.018409 | -2.45% | 0.752553 | 0.769113 | 0.716428 | 2,937.00 |
| Feb 19 2024 | 0.752079 | -0.007177 | -0.95% | 0.671892 | 0.758892 | 0.670887 | 24,402.00 |
| Feb 18 2024 | 0.759257 | 0.02394 | 3.26% | 0.734173 | 0.762899 | 0.729052 | 5,084.00 |
| Feb 17 2024 | 0.735317 | 0.012161 | 1.68% | 0.722452 | 0.749237 | 0.719396 | 28,559.00 |
| Feb 16 2024 | 0.723156 | 0.024931 | 3.57% | 0.705173 | 0.758654 | 0.70395 | 5,904.00 |
| Feb 15 2024 | 0.698225 | 0.008672 | 1.26% | 0.689882 | 0.711027 | 0.689325 | 10,326.00 |
| Feb 14 2024 | 0.689552 | 0.002207 | 0.32% | 0.687201 | 0.717712 | 0.67568 | 495.00 |
| Feb 13 2024 | 0.687345 | -0.004134 | -0.60% | 0.691632 | 0.69528 | 0.673435 | 180.00 |
| Feb 12 2024 | 0.691479 | 0.004442 | 0.65% | 0.671892 | 0.709836 | 0.667553 | 3,361.00 |
| Feb 11 2024 | 0.687037 | -0.016631 | -2.36% | 0.704276 | 0.705609 | 0.682167 | 274.00 |
| Feb 10 2024 | 0.703668 | 0.035937 | 5.38% | 0.669175 | 0.709691 | 0.669175 | 6,421.00 |
