3x Ark Innovati (3ARE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 19.7165 | -0.5 | -2.47 | 20.722 | 21.1915 | 19.304 | 181 |
| 1722270600 | 20.2155 | 0.41 | 2.05 | 20.2155 | 20.2155 | 20.2155 | 1 |
| 1722011400 | 19.8095 | 0 | 0.00 | 20.422 | 22.2595 | 18.3515 | 3279 |
| 1721925000 | 19.809 | -0.75 | -3.65 | 18.629 | 20.1695 | 18.048 | 311 |
| 1721838600 | 20.559 | -3.39 | -14.15 | 22.203 | 22.424 | 20.176 | 470 |
| 1721752200 | 23.9475 | 1.9 | 8.63 | 23.623 | 24.5305 | 20.3305 | 121 |
| 1721665800 | 22.0455 | 0.4 | 1.84 | 22.128 | 24.517 | 19.72 | 31 |
| 1721406600 | 21.647 | -1.59 | -6.83 | 21.346 | 22.218 | 20.7 | 1155 |
| 1721320200 | 23.234 | -1.64 | -6.58 | 24.99 | 27.4995 | 22.313 | 9 |
| 1721233800 | 24.87 | -0.2 | -0.80 | 25.316 | 26.2635 | 22.772 | 1146 |
| 1721147400 | 25.071 | 0.92 | 3.80 | 24.078 | 25.1165 | 23.2785 | 2040 |
| 1721061000 | 24.153 | 1.99 | 8.99 | 22.873 | 24.4295 | 22.4165 | 9041 |
| 1720801800 | 22.1605 | 0.01 | 0.05 | 22.1605 | 22.1605 | 22.1605 | 0 |
| 1720715400 | 22.1485 | 1.34 | 6.45 | 21.876 | 24.0585 | 21.6615 | 4268 |
| 1720629000 | 20.807 | -0.02 | -0.09 | 20.807 | 20.807 | 20.807 | 0 |
| 1720542600 | 20.8255 | -0.79 | -3.66 | 20.8255 | 20.8255 | 20.8255 | 23 |
| 1720456200 | 21.6165 | 0.63 | 2.98 | 21.6165 | 21.6165 | 21.6165 | 3 |
| 1720197000 | 20.9915 | 0.61 | 3.00 | 21.019 | 22.928 | 18.7025 | 3174 |
| 1720110600 | 20.3805 | -0.51 | -2.46 | 20.3805 | 20.3805 | 20.3805 | 0 |
| 1720024200 | 20.894 | 0.91 | 4.56 | 20.006 | 21.457 | 19.9145 | 205 |
| 1719937800 | 19.983 | 0.38 | 1.94 | 19.983 | 19.983 | 19.983 | 0 |
| 1719851400 | 19.602 | 0.63 | 3.30 | 19.602 | 19.602 | 19.602 | 0 |
| 1719592200 | 18.9765 | 0.37 | 1.99 | 19.507 | 21.3785 | 17.074 | 195 |
| 1719505800 | 18.607 | 0.11 | 0.59 | 18.607 | 18.607 | 18.607 | 0 |
| 1719419400 | 18.4975 | 0.09 | 0.49 | 18.4975 | 18.4975 | 18.4975 | 0 |
| 1719333000 | 18.407 | -0.25 | -1.34 | 18.407 | 18.407 | 18.407 | 0 |
| 1719246600 | 18.657 | 0.73 | 4.07 | 17.942 | 19.0745 | 17.762 | 1090 |
| 1718987400 | 17.927 | -0.41 | -2.25 | 17.927 | 17.927 | 17.927 | 0 |
| 1718901000 | 18.34 | -0.39 | -2.08 | 18.34 | 18.34 | 18.34 | 2 |
| 1718814600 | 18.7295 | -0.02 | -0.11 | 19.232 | 19.232 | 18.3375 | 5 |
| 1718728200 | 18.7505 | 0.14 | 0.75 | 19.286 | 19.286 | 18.4995 | 2 |
| 1718641800 | 18.6105 | -0.4 | -2.09 | 18.6105 | 18.6105 | 18.6105 | 20 |
| 1718382600 | 19.007 | -0.97 | -4.84 | 19.007 | 19.007 | 19.007 | 0 |
| 1718296200 | 19.974 | -1.3 | -6.09 | 20.944 | 23.0855 | 19.903 | 148 |
| 1718209800 | 21.269 | 2.61 | 13.98 | 19.5 | 22.356 | 17.088 | 5576 |
| 1718123400 | 18.66 | -0.41 | -2.14 | 18.66 | 18.66 | 18.66 | 13 |
| 1718037000 | 19.069 | -0.8 | -4.05 | 19.069 | 19.069 | 19.069 | 2 |
| 1717777800 | 19.8735 | 0.07 | 0.35 | 20.163 | 22.098 | 18.023 | 4260 |
| 1717691400 | 19.8045 | 0.84 | 4.43 | 19.136 | 21.519 | 17.5635 | 195 |
| 1717605000 | 18.9635 | 0.98 | 5.47 | 18.335 | 20.6575 | 16.4755 | 1083 |
| 1717518600 | 17.9795 | -0.16 | -0.90 | 17.9795 | 17.9795 | 17.9795 | 0 |
| 1717432200 | 18.1425 | 1.09 | 6.42 | 17.433 | 19.7585 | 15.879 | 3462 |
| 1717173000 | 17.048 | -0.64 | -3.63 | 17.819 | 20.097 | 15.8155 | 1676 |
| 1717086600 | 17.69 | -0.79 | -4.26 | 17.5 | 17.708 | 17.332 | 25 |
| 1717000200 | 18.4765 | -0.94 | -4.85 | 18.738 | 18.738 | 17.9445 | 1001 |
| 1716913800 | 19.418 | -0.44 | -2.22 | 19.441 | 21.8915 | 18.537 | 2112 |
| 1716568200 | 19.8595 | 0.11 | 0.53 | 19.234 | 21.198 | 17.6325 | 617 |
| 1716481800 | 19.7545 | -1.69 | -7.86 | 19.478 | 21.6035 | 17.285 | 960 |
| 1716395400 | 21.4395 | 0.42 | 2.00 | 21.261 | 21.5355 | 20.457 | 314 |
| 1716309000 | 21.0185 | -0.13 | -0.61 | 21.534 | 21.7755 | 20.906 | 1290 |
| 1716222600 | 21.1485 | -0.2 | -0.92 | 21.1485 | 21.1485 | 21.1485 | 24 |
| 1715963400 | 21.344 | 0.07 | 0.34 | 21.293 | 21.4535 | 20.2925 | 1321 |
| 1715877000 | 21.271 | -0.21 | -0.99 | 22.204 | 22.204 | 21.1105 | 50 |
| 1715790600 | 21.483 | -0.63 | -2.84 | 21.763 | 24.559 | 20.7985 | 2631 |
| 1715704200 | 22.112 | 1.8 | 8.83 | 20.174 | 23.8695 | 17.2055 | 1360 |
| 1715617800 | 20.317 | 1.45 | 7.70 | 18.738 | 20.7785 | 18.7295 | 195 |
| 1715358600 | 18.8645 | -1.11 | -5.54 | 18.8645 | 18.8645 | 18.8645 | 0 |
| 1715272200 | 19.97 | -0.67 | -3.26 | 19.97 | 19.97 | 19.97 | 0 |
| 1715185800 | 20.6435 | -2.12 | -9.31 | 21.441 | 21.7035 | 20.1205 | 165 |
| 1715099400 | 22.763 | 1.03 | 4.76 | 22.964 | 25.82 | 22.2055 | 25 |
| 1714753800 | 21.7295 | 1.1 | 5.32 | 21.653 | 25.521 | 18.8715 | 8000 |
| 1714667400 | 20.631 | 1.52 | 7.95 | 20.631 | 20.631 | 20.631 | 0 |
| 1714581000 | 19.112 | -1.44 | -7.01 | 19.052 | 19.7855 | 18.826 | 5891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
