Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Leverage Shares 3x Long ARK Innovation ETP Securities (ARK3.L)

15.95
+0.88
+(5.80%)
As of April 29 at 2:40:10 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0015.9515.952,800
Apr 28, 202515.4516.5515.4515.0715.07336
Apr 25, 202515.0515.7014.7515.5715.57175
Apr 24, 202514.5514.6014.3514.2514.25461
Apr 23, 202512.8014.1512.8013.6313.631,222
Apr 22, 202510.8511.6510.8511.8011.805,309
Apr 17, 202511.8011.8011.2010.9810.984,538
Apr 16, 202511.4511.4511.4511.7011.701,220
Apr 15, 202512.3012.3012.3012.3012.30-
Apr 14, 202512.6513.1512.6012.0512.051,680
Apr 11, 202511.4511.5510.8510.5510.552,962
Apr 10, 202511.5812.0911.0010.5310.533,441
Apr 9, 20259.369.388.959.239.23102
Apr 8, 202510.8511.7210.7110.5610.561,684
Apr 7, 20257.1810.317.189.619.614,920
Apr 4, 202512.3812.639.5710.0810.081,839
Apr 3, 202513.6914.0013.6112.7512.75244
Apr 2, 202516.2616.2616.2616.3516.35100
Apr 1, 202515.1616.0314.7015.8015.80457
Mar 31, 202514.9014.9014.2814.3314.33230
Mar 28, 202518.5818.5818.5816.2716.2750
Mar 27, 202519.3219.3219.3019.3319.3365
Mar 26, 202522.2922.2922.2920.1320.131
Mar 25, 202522.9322.9322.4521.9921.9960
Mar 24, 202520.8322.0320.8322.3422.34634
Mar 21, 202518.9818.9818.9818.9818.98-
Mar 20, 202518.4218.4217.5718.0518.052
Mar 19, 202516.2016.2016.2017.8417.8430
Mar 18, 202517.1117.1117.1116.6216.621
Mar 17, 202517.3917.3917.3917.3917.39-
Mar 14, 202517.1717.2516.7417.0217.022,662
Mar 13, 202517.7517.7516.8915.8315.83110
Mar 12, 202518.0718.0718.0718.1918.1978
Mar 11, 202516.9116.9116.5016.3416.34261
Mar 10, 202520.7620.7617.2517.5617.562,211
Mar 7, 202522.2722.2819.7819.6519.651,829
Mar 6, 202524.4524.4524.4224.2724.27745
Mar 5, 202525.8125.8123.3523.3323.332,019
Mar 4, 202523.0023.3020.8320.1720.172,629
Mar 3, 202528.8828.8826.8826.9126.91374
Feb 28, 202525.3126.8924.6726.1726.171,227
Feb 27, 202529.5330.4027.1029.3229.32201
Feb 26, 202528.6929.1828.6929.9229.92717
Feb 25, 202531.9732.5427.0026.5726.571,323
Feb 24, 202536.0036.5331.4333.1033.10933
Feb 21, 202542.8943.5341.0039.6139.61250
Feb 20, 202545.9445.9940.0041.0441.04582
Feb 19, 202548.9249.0047.5248.6148.61614
Feb 18, 202549.4152.0046.7448.6648.661,310
Feb 17, 202548.7048.7045.8246.9046.90366
Feb 14, 202546.2448.8046.2448.4748.471,715
Feb 13, 202542.3643.9042.3643.1343.13151
Feb 12, 202538.8538.8536.3738.9438.9428
Feb 11, 202539.0339.0339.0338.7938.7918
Feb 10, 202542.0042.2041.1641.9641.96841
Feb 7, 202540.9742.5040.9741.3541.35769
Feb 6, 202544.0044.0041.2841.2841.28310
Feb 5, 202541.4042.5540.8542.6342.63676
Feb 4, 202541.0141.0140.4241.9741.97230
Feb 3, 202537.9339.3336.0039.3439.341,277
Jan 31, 202543.1045.1943.1044.5744.57528
Jan 30, 202541.9142.7739.7942.2842.28412
Jan 29, 202539.8840.8139.8839.2939.2927
Jan 28, 202538.5038.5036.8238.1938.193
Jan 27, 202535.3539.1534.6837.3037.301,578
Jan 24, 202541.0342.8340.9043.2343.23193
Jan 23, 202539.1540.0138.5040.3240.32314
Jan 22, 202540.9741.6639.2639.8939.89345
Jan 21, 202537.0737.0736.7438.6938.6916
Jan 20, 202535.8737.3035.8736.4236.4225
Jan 17, 202535.4036.7434.9036.7736.7771
Jan 16, 202534.7235.3933.5634.9934.99222
Jan 15, 202531.0735.1531.0734.3034.301,191
Jan 14, 202531.9733.4131.9731.3931.39699
Jan 13, 202531.6833.2430.1129.4529.45605
Jan 10, 202535.1035.1031.6431.5831.58271
Jan 9, 202534.4035.4234.4034.8334.83103
Jan 8, 202534.4635.8633.9034.4634.461,689
Jan 7, 202539.4739.8037.0737.1637.16399
Jan 6, 202537.7239.9737.7240.4140.41972
Jan 3, 202533.9035.0532.9235.1235.1289
Jan 2, 202533.1034.9030.5432.7632.761,022
Dec 31, 202433.2235.3632.8634.5834.581,128
Dec 30, 202435.8536.8632.8633.4633.46243
Dec 27, 202439.1739.8036.2236.7736.77270
Dec 24, 202435.9437.7035.9436.8836.8883
Dec 23, 202438.2438.5235.8436.4436.44594
Dec 20, 202434.6137.8030.6537.4437.44820
Dec 19, 202436.5337.9634.8135.9235.92277
Dec 18, 202445.7646.1643.7644.7244.721,267
Dec 17, 202445.7946.1744.3944.6444.641,149
Dec 16, 202442.3244.7142.0844.8044.80358
Dec 13, 202441.2241.9540.6140.3540.35544
Dec 12, 202443.5443.5641.2842.4942.49364
Dec 11, 202441.8342.8040.8142.3442.34513
Dec 10, 202442.9443.0040.2842.0742.07110
Dec 9, 202448.4948.4942.5842.3442.341,123
Dec 6, 202440.9344.2440.2344.1244.12470
Dec 5, 202444.0755.2541.3941.9641.961,127
Dec 4, 202438.5140.0037.9740.6840.68666
Dec 3, 202437.4439.8237.4438.0838.08324
Dec 2, 202437.0939.4136.5138.2538.25216
Nov 29, 202436.3136.3134.2036.2536.25726
Nov 28, 202433.0040.0833.0036.4836.4834
Nov 27, 202433.5833.5832.7133.7333.7380
Nov 26, 202433.5034.3333.4433.7033.7065
Nov 25, 202434.2735.8933.7535.8835.88760
Nov 22, 202431.3031.3029.6632.7832.78416
Nov 21, 202431.5132.1430.0831.5731.5720
Nov 20, 202433.2633.8831.1730.5630.56150
Nov 19, 202431.4832.2930.1932.0332.03513
Nov 18, 202430.7531.3226.0030.8730.87200
Nov 15, 202428.8331.9227.5829.0129.01817
Nov 14, 202434.0634.1731.4131.2831.28414
Nov 13, 202434.5038.5134.3135.7435.741,090
Nov 12, 202438.3338.6532.0035.7935.792,322
Nov 11, 202430.0037.4930.0037.2237.221,692
Nov 8, 202427.6729.1426.2429.0929.091,666
Nov 7, 202426.8128.5226.6328.2428.241,265
Nov 6, 202424.5126.2724.5125.8225.824,302
Nov 5, 202420.4320.4720.4321.4821.482
Nov 4, 202419.2521.1519.2520.2220.22627
Nov 1, 202423.5123.5119.4520.0120.014
Oct 31, 202421.1221.2819.4219.3619.36108
Oct 30, 202423.1023.6122.8523.0123.01113
Oct 29, 202422.2923.5822.2922.2922.2917
Oct 28, 202422.2523.0022.2122.8322.83505
Oct 25, 202422.0322.0321.7922.0522.05301
Oct 24, 202420.6920.6920.6920.6920.691
Oct 23, 202421.0021.9220.6119.8519.8556
Oct 22, 202421.0021.6421.0020.7420.7451
Oct 21, 202421.9722.7521.7520.8920.898
Oct 18, 202421.6421.9521.0621.9721.97564
Oct 17, 202422.3022.3422.3021.2021.20201
Oct 16, 202420.9521.6220.9521.8021.80554
Oct 15, 202421.0821.5921.0821.2821.28192
Oct 14, 202420.9323.9420.7721.1121.116
Oct 11, 202419.4320.4219.3220.2320.2386
Oct 10, 202420.8620.8620.1120.0520.055
Oct 9, 202420.6120.9720.5820.8920.89222
Oct 8, 202419.7419.7419.7420.2620.261
Oct 7, 202420.2520.2519.3119.8719.87862
Oct 4, 202419.4319.5319.4319.8019.8073
Oct 3, 202419.3619.3619.3619.2019.2096
Oct 2, 202420.3024.4119.8219.9219.92981
Oct 1, 202420.1522.3220.0919.8119.8194
Sep 30, 202422.5922.5922.0122.0722.074
Sep 27, 202422.0822.2221.9922.3422.3466
Sep 26, 202422.5622.5621.3121.2821.2818
Sep 25, 202421.2822.2521.2821.6421.64240
Sep 24, 202421.5922.1221.5921.4321.436
Sep 23, 202421.4022.0321.4021.3621.36115
Sep 20, 202421.6622.1720.9320.8120.81636
Sep 19, 202421.8123.3921.8122.8622.86684
Sep 18, 202420.7320.7320.7320.4620.461
Sep 17, 202419.9020.9319.9021.0121.01204
Sep 16, 202420.1920.7620.1619.7619.7630
Sep 13, 202419.7319.7319.4419.8919.892
Sep 12, 202418.3418.4018.0618.1618.161,805
Sep 11, 202416.6316.6316.6316.5116.511
Sep 10, 202415.9316.2215.9316.4016.40563
Sep 9, 202415.8716.1115.6415.8915.897
Sep 6, 202417.7017.7017.7015.4315.431
Sep 5, 202417.0017.1917.0017.0117.01173
Sep 4, 202416.9717.6416.5517.1717.17266
Sep 3, 202419.3720.3118.3818.0818.08569
Sep 2, 202419.3619.3619.3619.2019.201
Aug 30, 202418.3919.6018.3018.3918.39101
Aug 29, 202418.1918.8218.1919.9319.9375
Aug 28, 202420.2920.2920.2918.4518.451
Aug 27, 202420.2520.9020.2219.6819.683
Aug 23, 202420.9720.9720.9720.9720.97-
Aug 22, 202420.7820.7820.0819.7619.76200
Aug 21, 202419.0220.1419.0219.6819.682,765
Aug 20, 202419.4520.0319.4519.0519.05100
Aug 19, 202418.9321.9518.4519.1519.15244
Aug 16, 202418.6619.0318.6518.2618.2639
Aug 15, 202417.7517.7517.5318.2018.2043
Aug 14, 202416.3217.0816.3216.3216.32106
Aug 13, 202416.5316.5316.5316.5316.53-
Aug 12, 202415.4417.0015.4415.0915.0991
Aug 9, 202415.7615.7615.7615.7615.76-
Aug 8, 202414.0614.0614.0615.1715.1722
Aug 7, 202415.1715.2215.1715.5515.5519
Aug 6, 202413.8315.2513.8314.0314.031,581
Aug 5, 202411.9612.6210.9313.8413.84532
Aug 2, 202418.2418.2415.7215.4815.4812,037
Aug 1, 202421.6721.9021.1419.6119.61375
Jul 31, 202421.5821.8121.5821.9321.932
Jul 30, 202422.4422.4421.0021.3121.31156
Jul 29, 202422.3523.0421.7721.8621.86932
Jul 26, 202422.3322.7121.5621.5521.553,632
Jul 25, 202420.0121.2820.0021.5121.511,361
Jul 24, 202424.2124.2222.0022.3422.342,592
Jul 23, 202424.8025.4724.8026.0426.04838
Jul 22, 202424.6624.6624.6023.9823.985
Jul 19, 202423.8323.8323.3723.5623.561,415
Jul 18, 202426.0726.0726.0725.3325.331
Jul 17, 202427.8828.1426.4527.2427.241,231
Jul 16, 202425.9827.2022.8627.2727.273,481
Jul 15, 202425.0225.9424.9026.3626.3614,520
Jul 12, 202422.7024.0522.7024.1724.171,253
Jul 11, 202422.9325.0422.8224.1024.1014,200
Jul 10, 202423.0923.1622.5122.5422.54736
Jul 9, 202422.9022.9022.4122.5322.53544
Jul 8, 202422.7323.3422.6123.4023.402,625
Jul 5, 202422.7423.1021.8422.7222.722,290
Jul 4, 202422.2723.4122.1622.0922.0939
Jul 3, 202421.8123.0121.6122.5822.582,376
Jul 2, 202420.9621.5620.9621.4621.46167
Jul 1, 202420.6020.8420.5221.0221.02978
Jun 28, 202420.4821.1020.4820.4120.414,890
Jun 27, 202419.4619.8619.3619.8919.892,486
Jun 26, 202419.5219.5219.5219.7719.7748
Jun 25, 202419.3119.6219.0819.7319.73231
Jun 24, 202419.1819.9719.1820.0420.04315
Jun 21, 202419.1819.3219.0819.1519.151,387
Jun 20, 202419.9219.9219.5519.6519.6522
Jun 19, 202421.0621.0621.0620.0720.072
Jun 18, 202420.7021.6020.2720.1320.135
Jun 17, 202420.4020.7019.8119.9419.941,412
Jun 14, 202420.4020.4020.4020.3420.342
Jun 13, 202422.6422.9121.4021.5221.521,450
Jun 12, 202420.8123.2320.8123.0623.0614,889
Jun 11, 202420.5020.5020.1420.0320.031,703
Jun 10, 202420.4720.5319.8620.4820.4869
Jun 7, 202422.1022.2721.0021.4621.464,754
Jun 6, 202420.8020.8020.8021.5621.56180
Jun 5, 202419.8620.7519.6020.6120.611,474
Jun 4, 202419.2019.6819.1719.5719.57218
Jun 3, 202418.9219.8818.5119.7519.754,837
May 31, 202418.9019.8918.4218.5218.521,958
May 30, 202418.8919.7218.6919.1819.18531
May 29, 202420.6920.7219.7019.9819.983,153
May 28, 202421.6521.9720.6121.1221.123,956
May 24, 202420.7421.7120.7321.5721.5740
May 23, 202423.2723.3420.9021.3921.391,992
May 22, 202423.0023.3222.7423.2323.23199
May 21, 202423.1723.4822.8922.8222.822,392
May 20, 202423.4123.4122.9322.9822.98231
May 17, 202423.0123.2522.4623.2023.202,083
May 16, 202423.2023.2023.2023.1123.111
May 15, 202423.0224.4022.9823.3523.352,890
May 14, 202421.9224.1721.7123.9223.922,398
May 13, 202420.4422.2220.2121.9221.92782
May 10, 202421.8421.8420.3720.3420.34253
May 9, 202422.2522.2521.5721.5321.53801
May 8, 202423.0423.0422.1222.1822.18352
May 7, 202424.8124.9621.6124.5524.55796
May 3, 202423.2425.0323.2023.4223.4210,101
May 2, 202421.6822.1021.6822.0722.0724
May 1, 202421.0121.0120.3220.4120.416,611
Apr 30, 202422.9323.1620.3021.9721.971,857

Related Tickers