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

LSE - Delayed Quote USD

Leverage Shares -3x Short ARK Innovation ETP Securities (SARK.L)

0.1290
-0.0075
(-5.49%)
At close: April 29 at 8:57:02 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.12300.12300.12300.12900.12901
Apr 28, 20250.12600.12600.12400.13650.13657,006
Apr 25, 20250.13800.13800.13800.13300.133015,243
Apr 24, 20250.17000.17000.17000.14800.14804,543
Apr 23, 20250.15900.15900.15200.15350.15354,504
Apr 22, 20250.18250.18250.18250.18250.1825-
Apr 17, 20250.19950.19950.19950.19950.1995-
Apr 16, 20250.19200.20200.19200.18950.18956,662
Apr 15, 20250.18000.18000.18000.18000.1800-
Apr 14, 20250.17500.18000.17000.18400.1840518,307
Apr 11, 20250.19400.20700.19400.21300.213054,381
Apr 10, 20250.18400.20100.18400.21000.21002,549
Apr 9, 20250.36000.38800.32600.34050.340519,349
Apr 8, 20250.28900.28900.27100.30250.302517,146
Apr 7, 20250.42400.42600.30200.32500.325055,817
Apr 4, 20250.27900.35400.27100.32300.323049,366
Apr 3, 20250.25900.26500.25900.26700.26701,942
Apr 2, 20250.22050.22050.22050.22050.2205-
Apr 1, 20250.24000.24600.24000.23000.230038,923
Mar 31, 20250.23900.25800.23900.25100.251037,682
Mar 28, 20250.22450.22450.22450.22450.2245-
Mar 27, 20250.19500.19500.19500.19300.19301,063
Mar 26, 20250.18650.18650.18650.18650.1865-
Mar 25, 20250.17350.17350.17350.17350.1735-
Mar 24, 20250.18500.18500.17900.17150.17153,010
Mar 21, 20250.21700.22400.21600.20650.206510,480
Mar 20, 20250.21900.21900.21900.21900.2190-
Mar 19, 20250.22700.22700.22700.22250.22251,337
Mar 18, 20250.24800.25000.24200.24000.24004,365
Mar 17, 20250.22900.22900.22900.23200.23204
Mar 14, 20250.26800.26800.22600.23750.23757,508
Mar 13, 20250.23400.25600.23400.26050.26054,360
Mar 12, 20250.23200.24700.22700.23000.2300200,111
Mar 11, 20250.25600.25600.25200.25850.2585126
Mar 10, 20250.22200.22600.22200.24800.24801,180
Mar 7, 20250.20600.21100.20600.23050.2305200,050
Mar 6, 20250.19200.19200.19200.19350.193570
Mar 5, 20250.20300.20300.19700.20150.201518,663
Mar 4, 20250.20900.23000.20000.22950.229525,744
Mar 3, 20250.17200.17200.16600.17850.178544,903
Feb 28, 20250.19000.19500.18600.18500.185070,586
Feb 27, 20250.16500.16500.16400.16750.167536,100
Feb 26, 20250.16300.16300.16300.16300.1630-
Feb 25, 20250.18200.18200.18200.18200.1820-
Feb 24, 20250.15200.15200.15200.15200.1520-
Feb 21, 20250.13150.13150.13150.13150.1315-
Feb 20, 20250.10600.10600.10600.12700.12701
Feb 19, 20250.11000.11000.11000.10800.1080200,050
Feb 18, 20250.09800.09800.09800.10800.1080462
Feb 17, 20250.11400.11400.11400.10720.107262
Feb 14, 20250.11000.11000.11000.11000.1100-
Feb 13, 20250.12450.12450.12450.12450.1245-
Feb 12, 20250.13950.13950.13950.13950.1395-
Feb 11, 20250.14000.14000.14000.14000.1400143,338
Feb 10, 20250.13060.13060.13060.13060.1306-
Feb 7, 20250.12920.12920.12920.13280.132815,861
Feb 6, 20250.13280.13280.13280.13280.1328-
Feb 5, 20250.13240.13340.13000.12960.1296127,271
Feb 4, 20250.13610.13610.13200.13170.131760,861
Feb 3, 20250.14720.15000.14200.14190.1419231,892
Jan 31, 20250.12500.12500.12500.12500.1250-
Jan 30, 20250.13410.13810.13150.13280.132821,902
Jan 29, 20250.13950.13950.13870.14340.1434562
Jan 28, 20250.14500.15860.14500.14830.1483523
Jan 27, 20250.15970.15970.15660.15220.152217,088
Jan 24, 20250.13920.13920.13210.13210.13212,009
Jan 23, 20250.14640.14880.14500.14230.14231,133
Jan 22, 20250.14400.14400.14400.14400.1440-
Jan 21, 20250.16030.16040.15690.14890.148930,852
Jan 20, 20250.15900.15900.15620.15980.159827,948
Jan 17, 20250.15640.15640.15530.15770.15776,585
Jan 16, 20250.16950.16950.16950.16670.166735,358
Jan 15, 20250.17090.17090.17090.17020.1702150
Jan 14, 20250.19580.19580.18300.18890.1889151,932
Jan 13, 20250.19510.19690.19510.20050.200528,441
Jan 10, 20250.18320.18320.17610.18770.1877200
Jan 9, 20250.17180.17180.17180.17180.1718-
Jan 8, 20250.17490.17500.17490.17450.17451,499
Jan 7, 20250.15620.15620.14990.16310.16315,813
Jan 6, 20250.16230.16230.16230.15000.150018,660
Jan 3, 20250.17730.17730.17730.17730.1773-
Jan 2, 20250.19190.19190.19110.19220.192217,385
Dec 31, 20240.17910.17910.17910.18320.183270
Dec 30, 20240.19200.19790.19200.18920.18926,487
Dec 27, 20240.16600.16600.16600.17350.173570
Dec 24, 20240.17590.17590.17590.17590.1759-
Dec 23, 20240.17490.18330.17440.17840.178422,141
Dec 20, 20240.17500.21300.17500.17360.1736201,400
Dec 19, 20240.18110.18110.18110.18110.1811-
Dec 18, 20240.15360.15360.15360.15260.152620,920
Dec 17, 20240.15110.15110.15110.15290.152920,870
Dec 16, 20240.15270.15270.15270.15270.1527-
Dec 13, 20240.17070.17070.17070.17070.1707-
Dec 12, 20240.15850.15850.15850.16260.162669
Dec 11, 20240.16500.16500.16130.16350.1635530
Dec 10, 20240.16420.16420.16420.16520.16528,471
Dec 9, 20240.15190.15190.15190.16440.164420,540
Dec 6, 20240.16000.16000.16000.16000.1600-
Dec 5, 20240.16530.16530.16530.17000.170018,360
Dec 4, 20240.17520.17520.17520.17590.175915
Dec 3, 20240.17900.17900.17900.18890.1889100
Dec 2, 20240.18870.18870.18870.18870.1887-
Nov 29, 20240.20000.20000.20000.20000.2000-
Nov 28, 20240.20940.20940.20940.20940.2094-
Nov 27, 20240.22040.22040.22040.21620.216214
Nov 26, 20240.21690.21690.21690.21690.2169-
Nov 25, 20240.20130.20130.20130.20130.2013-
Nov 22, 20240.21520.21520.21520.22480.22484
Nov 21, 20240.23470.23470.23470.23470.2347-
Nov 20, 20240.23860.23860.21270.24190.24191,045
Nov 19, 20240.23400.23500.23400.23230.2323234
Nov 18, 20240.24200.24200.24200.24200.2420-
Nov 15, 20240.25920.25920.25920.25920.2592-
Nov 14, 20240.21970.21970.21970.24280.242825,000
Nov 13, 20240.20720.20720.20720.21370.213767
Nov 12, 20240.19970.19970.19970.21430.214312
Nov 11, 20240.21980.23580.20460.20430.204328,102
Nov 8, 20240.27470.27470.27470.27470.2747-
Nov 7, 20240.28650.28650.28650.28650.2865-
Nov 6, 20240.33980.33980.29830.32320.323211,949
Nov 5, 20240.40300.40300.40300.40300.4030-
Nov 4, 20240.44790.46170.44790.43060.430666,111
Nov 1, 20240.43540.43540.43540.43540.4354-
Oct 31, 20240.41480.45700.41480.45320.4532100,200
Oct 30, 20240.38770.38770.38770.38770.3877-
Oct 29, 20240.39930.39930.39930.39930.3993-
Oct 28, 20240.39750.39750.39750.39140.39149
Oct 25, 20240.40610.40610.40610.40610.4061-
Oct 24, 20240.41440.41440.41440.41440.4144279
Oct 23, 20240.45590.45590.45590.45950.459554
Oct 22, 20240.44110.44110.44110.44110.4411-
Oct 21, 20240.43750.43750.43750.43750.4375-
Oct 18, 20240.43380.43380.43380.41930.41933,000
Oct 17, 20240.43570.43570.43570.43570.4357-
Oct 16, 20240.42450.42450.42450.42450.4245-
Oct 15, 20240.42660.42660.42660.43480.4348103
Oct 14, 20240.44540.44540.44540.43910.4391-
Oct 11, 20240.53000.53000.53000.46000.460037
Oct 10, 20240.46400.46400.46400.46400.4640-
Oct 9, 20240.44510.44510.44510.44510.4451-
Oct 8, 20240.48790.48790.48790.46020.460217
Oct 7, 20240.46330.46330.44160.47010.47012,302
Oct 4, 20240.49490.49560.49460.47520.47521,118
Oct 3, 20240.47380.51250.47380.49110.49112,360
Oct 2, 20240.47410.47410.47410.47410.4741-
Oct 1, 20240.47360.47360.45470.47360.47361,300
Sep 30, 20240.43190.43190.43190.43190.4319-
Sep 27, 20240.47960.47960.44040.42720.427233
Sep 26, 20240.45010.45010.45010.45010.4501990
Sep 25, 20240.44000.44000.44000.44240.4424250
Sep 24, 20240.45650.45650.45650.44720.4472500
Sep 23, 20240.44840.44840.44840.44840.4484-
Sep 20, 20240.43620.46630.43620.46070.4607286
Sep 19, 20240.41690.41690.41690.41690.4169-
Sep 18, 20240.46950.46950.46950.47300.47301,455
Sep 17, 20240.47570.47850.47570.45920.45923,816
Sep 16, 20240.47560.47560.47560.49060.49064,500
Sep 13, 20240.54420.54420.54420.48780.487816
Sep 12, 20240.54020.56970.48270.53720.537212
Sep 11, 20240.58500.58500.58500.59420.594210
Sep 10, 20240.62840.62840.58130.60010.600114,794
Sep 9, 20240.65210.65210.60010.62120.6212106
Sep 6, 20240.59830.61290.59830.64450.64456,595
Sep 5, 20240.59510.59510.59510.59510.5951-
Sep 4, 20240.60380.65480.59210.58920.58921,972
Sep 3, 20240.56600.56600.56600.56600.5660766
Sep 2, 20240.54010.54010.54010.54010.5401-
Aug 30, 20240.50600.55770.50600.55710.55711,353
Aug 29, 20240.56680.56680.54000.51480.51482,746
Aug 28, 20240.55900.55900.55900.55900.5590-
Aug 27, 20240.52660.52660.52660.52660.5266-
Aug 23, 20240.49830.49830.49830.49830.4983-
Aug 22, 20240.54110.54110.54110.54110.5411-
Aug 21, 20240.54630.54630.54630.54630.5463-
Aug 20, 20240.54210.54210.54210.56420.564220
Aug 19, 20240.56420.56420.56420.56420.5642-
Aug 16, 20240.59360.59360.59360.59360.5936-
Aug 15, 20240.59690.59690.59690.59690.5969-
Aug 14, 20240.67860.67860.67860.67860.6786-
Aug 13, 20240.66600.66600.66600.67650.67653
Aug 12, 20240.82690.82690.82690.74660.746610
Aug 9, 20240.72420.72420.72420.71570.71571,685
Aug 8, 20240.79830.99630.75000.75200.75203,682
Aug 7, 20240.88490.88490.88490.73980.7398429
Aug 6, 20240.80920.86620.74420.82350.82353,365
Aug 5, 20240.95000.95000.80520.83900.83901,189
Aug 2, 20240.65140.76750.65140.76000.760012,272
Aug 1, 20240.62420.62420.62420.62420.6242-
Jul 31, 20240.56290.56520.56290.56100.5610507
Jul 30, 20240.57460.57460.57460.58180.5818240
Jul 29, 20240.56760.56760.56760.56760.5676-
Jul 26, 20240.56140.56140.54370.57780.577812,639
Jul 25, 20240.61460.63580.59380.57860.578619,226
Jul 24, 20240.53470.57490.53470.57050.57051,243
Jul 23, 20240.49880.49880.49760.49720.4972502
Jul 22, 20240.53950.53950.53650.54150.5415251
Jul 19, 20240.55170.55170.55170.55170.5517-
Jul 18, 20240.49670.49670.49670.51990.519939
Jul 17, 20240.47500.48820.44460.48590.4859100,075
Jul 16, 20240.51190.51190.49560.49000.490060
Jul 15, 20240.53670.53670.51910.50630.506314,758
Jul 12, 20240.58030.58030.56270.55730.557328
Jul 11, 20240.57630.60140.53210.56020.5602155
Jul 10, 20240.60080.60080.60080.60080.6008-
Jul 9, 20240.60530.60530.59020.60190.601966
Jul 8, 20240.58230.63840.55750.57810.57815,142
Jul 5, 20240.59680.59680.58990.59680.596866,441
Jul 4, 20240.64250.64250.61240.61600.616050
Jul 3, 20240.62380.62380.58550.60190.60191,829
Jul 2, 20240.67000.67000.67000.63490.63491,800
Jul 1, 20240.65110.65110.65110.64780.64782
Jun 28, 20240.68780.68780.68780.66860.668627
Jun 27, 20240.68730.68730.68730.68730.6873-
Jun 26, 20240.70810.70810.69330.69270.692771
Jun 25, 20240.72010.72010.72010.69450.694517
Jun 24, 20240.68160.70180.68160.68290.682913
Jun 21, 20240.71130.71130.71130.71460.71464
Jun 20, 20240.69770.69770.69770.69770.6977-
Jun 19, 20240.68600.68600.68600.68600.6860-
Jun 18, 20240.68190.68190.68190.68190.6819-
Jun 17, 20240.69340.69340.69340.68830.688324
Jun 14, 20240.67570.67570.67570.67570.6757-
Jun 13, 20240.60970.60970.57250.64240.64245,232
Jun 12, 20240.59410.59410.59410.59410.5941-
Jun 11, 20240.69160.69160.69160.69160.6916-
Jun 10, 20240.68640.68640.67940.67860.6786327
Jun 7, 20240.63070.63070.63070.65150.65151,500
Jun 6, 20240.66330.66330.66330.64970.649740
Jun 5, 20240.68190.68190.68190.68190.6819-
Jun 4, 20240.77790.77790.77330.71980.719829
Jun 3, 20240.74180.76510.70420.71270.7127146,792
May 31, 20240.73710.74480.73710.76390.76395,949
May 30, 20240.73620.74770.73620.73900.7390585
May 29, 20240.72510.72510.72460.71000.7100107
May 28, 20240.65940.70430.65710.67480.6748131,401
May 24, 20240.66130.66130.66130.66130.6613-
May 23, 20240.68280.68910.68280.67460.67465,500
May 22, 20240.62320.62320.62320.62320.6232-
May 21, 20240.61370.64850.61370.63420.634210,560
May 20, 20240.62980.62980.62980.62980.6298-
May 17, 20240.63230.64110.63150.62480.624819,588
May 16, 20240.62920.62920.62920.62920.6292-
May 15, 20240.59930.63170.59930.62460.624614,458
May 14, 20240.66420.66730.60760.60760.607667,466
May 13, 20240.66580.66580.66580.66580.6658-
May 10, 20240.69000.69000.69000.73040.7304100,000
May 9, 20240.67500.67500.67500.69140.69141,135
May 8, 20240.67260.67260.67260.67260.6726-
May 7, 20240.62300.74940.62300.61300.6130905
May 3, 20240.65280.65400.64000.64740.64749,851
May 2, 20240.67770.67770.67770.69200.6920180
May 1, 20240.74640.74640.74640.74920.74924,290
Apr 30, 20240.67100.79550.67100.70170.70175,190
Apr 29, 20240.69090.69090.69090.65160.65169,020

Related Tickers