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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 622.6 | 9.05 | 1.48 | 622.1 | 622.6 | 620.7 | 45331 |
| 1737480600 | 613.54999 | 6.15 | 1.01 | 610.6 | 613.54999 | 610.6 | 39989 |
| 1737394200 | 607.4 | -3.2 | -0.52 | 608.4 | 608.6 | 607.29999 | 37512 |
| 1737135000 | 610.6 | 7.7 | 1.28 | 607.6 | 610.6 | 607.6 | 32990 |
| 1737048600 | 602.9 | 6.25 | 1.05 | 604.1 | 604.29999 | 601.79999 | 41584 |
| 1736962200 | 596.65 | 15.6 | 2.68 | 583.5 | 599.7 | 583.5 | 53192 |
| 1736875800 | 581.04999 | 8.05 | 1.40 | 587.2 | 587.2 | 581.04999 | 27263 |
| 1736789400 | 573 | -10.35 | -1.77 | 582.6 | 582.6 | 573 | 12818 |
| 1736530200 | 583.35 | -13.1 | -2.20 | 596.2 | 598.1 | 579 | 24097 |
| 1736443800 | 596.45 | 5.65 | 0.96 | 595.2 | 596.45 | 593.29999 | 18266 |
| 1736357400 | 590.79999 | -15.5 | -2.56 | 600.2 | 600.2 | 590.79999 | 59002 |
| 1736271000 | 606.29999 | -7.9 | -1.29 | 609.6 | 612.9 | 605 | 39484 |
| 1736184600 | 614.2 | 16 | 2.67 | 606.4 | 615.6 | 606.4 | 87288 |
| 1735925400 | 598.2 | 14.8 | 2.54 | 593.4 | 598.2 | 593.4 | 18825 |
| 1735839000 | 583.4 | -2 | -0.34 | 581.5 | 588.29999 | 581.5 | 15539 |
| 1735666200 | 585.4 | 5.2 | 0.90 | 585.4 | 585.4 | 585.4 | 9819 |
| 1735579800 | 580.2 | -9.3 | -1.58 | 592 | 592 | 574.7 | 61189 |
| 1735320600 | 589.5 | 4.65 | 0.80 | 604.79999 | 604.79999 | 583.7 | 20098 |
| 1735061400 | 584.85 | 0 | 0.00 | 584.85 | 584.85 | 584.85 | 14072 |
| 1734975000 | 584.85 | 2.9 | 0.50 | 587 | 587.29999 | 584.85 | 26506 |
| 1734715800 | 581.95 | 7.9 | 1.38 | 562.6 | 583.7 | 555 | 208499 |
| 1734629400 | 574.04999 | -23.65 | -3.96 | 576.6 | 578.6 | 570.9 | 136738 |
| 1734543000 | 597.7 | 5.9 | 1.00 | 595.29999 | 599.2 | 595 | 60720 |
| 1734456600 | 591.79999 | 1.65 | 0.28 | 594.5 | 596.9 | 591.79999 | 47408 |
| 1734370200 | 590.15 | 12.75 | 2.21 | 591.7 | 591.7 | 584.1 | 142382 |
| 1734111000 | 577.4 | -2.7 | -0.47 | 580.5 | 583.1 | 576.9 | 37221 |
| 1734024600 | 580.1 | 6 | 1.05 | 578.4 | 582.79999 | 574.79999 | 52993 |
| 1733938200 | 574.1 | -1.7 | -0.30 | 571.79999 | 574.9 | 569.9 | 43195 |
| 1733851800 | 575.79999 | -0.8 | -0.14 | 585.79999 | 585.79999 | 575.79999 | 29007 |
| 1733765400 | 576.6 | -8.15 | -1.39 | 593.1 | 594.79999 | 574.4 | 65479 |
| 1733506200 | 584.75 | 13.35 | 2.34 | 571.5 | 584.75 | 571.5 | 64405 |
| 1733419800 | 571.4 | 1.35 | 0.24 | 570.5 | 572.7 | 567.5 | 80349 |
| 1733333400 | 570.04999 | 6.35 | 1.13 | 567.5 | 570.04999 | 565.9 | 25372 |
| 1733247000 | 563.7 | 6.8 | 1.22 | 557.2 | 563.7 | 555.9 | 27245 |
| 1733160600 | 556.9 | -1 | -0.18 | 564.9 | 564.9 | 556.9 | 27190 |
| 1732901400 | 557.9 | 7.25 | 1.32 | 552 | 558.79999 | 552 | 19323 |
| 1732815000 | 550.65 | 7.1 | 1.31 | 545.79999 | 551.4 | 545.79999 | 78562 |
| 1732728600 | 543.54999 | -7.75 | -1.41 | 547.6 | 549.7 | 542.7 | 31334 |
| 1732642200 | 551.29999 | -1.7 | -0.31 | 553 | 553 | 550.6 | 24450 |
| 1732555800 | 553 | 10.85 | 2.00 | 549.1 | 553 | 549.1 | 47733 |
| 1732296600 | 542.15 | 13.6 | 2.57 | 536.29999 | 542.15 | 536.29999 | 24452 |
| 1732210200 | 528.54999 | 15.55 | 3.03 | 529.2 | 529.2 | 528.54999 | 314236 |
| 1732123800 | 513 | -0.75 | -0.15 | 515.6 | 519.5 | 513 | 12280 |
| 1732037400 | 513.75 | 2.9 | 0.57 | 513.75 | 513.75 | 513.75 | 1655 |
| 1731951000 | 510.85 | 2.75 | 0.54 | 516.9 | 516.9 | 506.2 | 18972 |
| 1731691800 | 508.1 | -6.8 | -1.32 | 506 | 509.2 | 504.8 | 26386 |
| 1731605400 | 514.9 | -14.8 | -2.79 | 525.9 | 525.9 | 513.29999 | 13239 |
| 1731519000 | 529.7 | 17.75 | 3.47 | 514.79999 | 529.7 | 510.4 | 39951 |
| 1731432600 | 511.95 | 0.15 | 0.03 | 518 | 518 | 511.95 | 26116 |
| 1731346200 | 511.8 | 21.35 | 4.35 | 502.3 | 511.8 | 502.3 | 60209 |
| 1731087000 | 490.45 | 4.97 | 1.02 | 483.25 | 490.45 | 483.25 | 38441 |
| 1731000600 | 485.475 | 9.38 | 1.97 | 482.55 | 486 | 482.55 | 19261 |
| 1730914200 | 476.1 | 20.13 | 4.41 | 477.8 | 477.8 | 476.1 | 23457 |
| 1730827800 | 455.975 | 8.13 | 1.81 | 455.65 | 455.975 | 455.65 | 13915 |
| 1730741400 | 447.85 | -2.85 | -0.63 | 448.6 | 448.65 | 444.65 | 3415 |
| 1730482200 | 450.7 | 2.57 | 0.57 | 448.6 | 450.7 | 448.6 | 2805 |
| 1730395800 | 448.125 | -11.48 | -2.50 | 448.125 | 448.125 | 448.125 | 1199 |
| 1730309400 | 459.6 | 2.13 | 0.46 | 459.25 | 459.6 | 457.95 | 7896 |
| 1730223000 | 457.475 | -1.5 | -0.33 | 458.85 | 458.85 | 457.475 | 2526 |
| 1730136600 | 458.975 | 3.9 | 0.86 | 458.25 | 459.6 | 458.25 | 32578 |
| 1729873800 | 455.075 | 3.93 | 0.87 | 453 | 455.8 | 449.95 | 19431 |
| 1729787400 | 451.15 | 5.7 | 1.28 | 451.1 | 451.35 | 451.1 | 9365 |
| 1729701000 | 445.45 | -0.65 | -0.15 | 448.1 | 448.1 | 445.45 | 9446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
