Leverage Shares PLC - LS ARK Genomic Revolution Tracker ETP (1ARKG) Price History
Daily open, high, low, close and volume for Leverage Shares PLC - LS ARK Genomic Revolution Tracker ETP (1ARKG) from 2026-04-28 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €3.61 | €3.71 | €3.71 | €3.71 | 0 |
| 2026-10-08 | €3.63 | €3.53 | €3.53 | €3.53 | 0 |
| 2026-10-07 | €3.75 | €3.75 | €3.75 | €3.75 | 0 |
| 2026-10-06 | €4.14 | €3.85 | €3.85 | €3.85 | 0 |
| 2026-10-05 | €3.95 | €4.01 | €4.01 | €4.01 | 0 |
| 2026-10-02 | €3.87 | €3.89 | €3.89 | €3.89 | 0 |
| 2026-10-01 | €3.94 | €3.92 | €3.92 | €3.92 | 0 |
| 2026-09-30 | €3.90 | €3.95 | €3.95 | €3.95 | 0 |
| 2026-09-29 | €3.82 | €3.82 | €3.82 | €3.82 | 0 |
| 2026-09-28 | €3.78 | €3.81 | €3.81 | €3.81 | 0 |
| 2026-09-25 | €3.86 | €3.79 | €3.79 | €3.79 | 0 |
| 2026-09-24 | €3.63 | €3.68 | €3.68 | €3.68 | 0 |
| 2026-09-23 | €3.76 | €3.67 | €3.67 | €3.67 | 0 |
| 2026-09-22 | €3.69 | €3.79 | €3.79 | €3.79 | 0 |
| 2026-09-21 | €3.70 | €3.68 | €3.68 | €3.68 | 0 |
| 2026-09-18 | €3.67 | €3.63 | €3.63 | €3.63 | 0 |
| 2026-09-17 | €3.42 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-09-16 | €3.38 | €3.41 | €3.41 | €3.41 | 0 |
| 2026-09-15 | €3.30 | €3.32 | €3.32 | €3.32 | 0 |
| 2026-09-14 | €3.20 | €3.22 | €3.22 | €3.22 | 0 |
| 2026-09-11 | €3.16 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-09-10 | €3.24 | €3.19 | €3.19 | €3.19 | 0 |
| 2026-09-09 | €3.30 | €3.25 | €3.25 | €3.25 | 0 |
| 2026-09-08 | €3.29 | €3.27 | €3.27 | €3.27 | 0 |
| 2026-09-07 | €3.30 | €3.32 | €3.32 | €3.32 | 0 |
| 2026-09-04 | €3.22 | €3.29 | €3.29 | €3.29 | 0 |
| 2026-09-03 | €3.31 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-09-02 | €3.30 | €3.24 | €3.24 | €3.24 | 0 |
| 2026-09-01 | €3.31 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-08-31 | €3.33 | €3.27 | €3.27 | €3.27 | 0 |
| 2026-08-28 | €3.47 | €3.42 | €3.42 | €3.42 | 0 |
| 2026-08-27 | €3.46 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-08-26 | €3.50 | €3.43 | €3.43 | €3.43 | 0 |
| 2026-08-25 | €3.37 | €3.52 | €3.52 | €3.52 | 0 |
| 2026-08-24 | €3.43 | €3.34 | €3.34 | €3.34 | 0 |
| 2026-08-21 | €3.34 | €3.43 | €3.43 | €3.43 | 0 |
| 2026-08-20 | €3.35 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-08-19 | €3.02 | €3.25 | €3.25 | €3.25 | 0 |
| 2026-08-18 | €3.09 | €3.03 | €3.03 | €3.03 | 0 |
| 2026-08-17 | €3.08 | €3.09 | €3.09 | €3.09 | 0 |
| 2026-08-14 | €3.13 | €3.05 | €3.05 | €3.05 | 0 |
| 2026-08-13 | €3.15 | €3.14 | €3.14 | €3.14 | 0 |
| 2026-08-12 | €3.14 | €3.15 | €3.15 | €3.15 | 0 |
| 2026-08-11 | €3.12 | €3.14 | €3.14 | €3.14 | 0 |
| 2026-08-10 | €3.02 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-07 | €2.84 | €2.97 | €2.97 | €2.97 | 0 |
| 2026-08-06 | €2.90 | €2.89 | €2.89 | €2.89 | 0 |
| 2026-08-05 | €2.88 | €2.91 | €2.91 | €2.91 | 0 |
| 2026-08-04 | €2.82 | €2.84 | €2.84 | €2.84 | 0 |
| 2026-08-03 | €2.73 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-07-31 | €2.78 | €2.69 | €2.69 | €2.69 | 0 |
| 2026-07-30 | €2.67 | €2.71 | €2.71 | €2.71 | 0 |
| 2026-07-29 | €2.69 | €2.67 | €2.67 | €2.67 | 0 |
| 2026-07-28 | €2.69 | €2.69 | €2.69 | €2.69 | 0 |
| 2026-07-27 | €2.74 | €2.71 | €2.71 | €2.71 | 0 |
| 2026-07-24 | €2.76 | €2.75 | €2.75 | €2.75 | 0 |
| 2026-07-23 | €2.77 | €2.78 | €2.78 | €2.78 | 0 |
| 2026-07-22 | €2.81 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-07-21 | €2.74 | €2.81 | €2.81 | €2.81 | 0 |
| 2026-07-20 | €2.82 | €2.75 | €2.75 | €2.75 | 0 |
| 2026-07-17 | €2.83 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-07-16 | €2.95 | €2.88 | €2.88 | €2.88 | 0 |
| 2026-07-15 | €2.95 | €2.93 | €2.93 | €2.93 | 0 |
| 2026-07-14 | €2.88 | €2.94 | €2.94 | €2.94 | 0 |
| 2026-07-13 | €2.90 | €2.95 | €2.95 | €2.95 | 0 |
| 2026-07-10 | €3.04 | €2.91 | €2.91 | €2.91 | 0 |
| 2026-07-09 | €2.98 | €3.05 | €3.05 | €3.05 | 0 |
| 2026-07-08 | €3.02 | €2.95 | €2.95 | €2.95 | 0 |
| 2026-07-07 | €3.07 | €3.03 | €3.03 | €3.03 | 0 |
| 2026-07-06 | €3.08 | €3.13 | €3.13 | €3.13 | 0 |
| 2026-07-03 | €3.05 | €3.05 | €3.05 | €3.05 | 0 |
| 2026-07-02 | €3.06 | €3.05 | €3.05 | €3.05 | 0 |
| 2026-07-01 | €3.00 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-06-30 | €3.04 | €2.99 | €2.99 | €2.99 | 0 |
| 2026-06-29 | €2.97 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-06-26 | €2.84 | €2.99 | €2.99 | €2.99 | 0 |
| 2026-06-25 | €2.77 | €2.87 | €2.87 | €2.87 | 0 |
| 2026-06-24 | €2.60 | €2.75 | €2.75 | €2.75 | 0 |
| 2026-06-23 | €2.53 | €2.61 | €2.61 | €2.61 | 0 |
| 2026-06-22 | €2.61 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-06-19 | €2.62 | €2.62 | €2.62 | €2.62 | 0 |
| 2026-06-18 | €2.50 | €2.56 | €2.56 | €2.56 | 0 |
| 2026-06-17 | €2.44 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-06-16 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-06-15 | €2.41 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-06-12 | €2.38 | €2.39 | €2.39 | €2.39 | 0 |
| 2026-06-11 | €2.33 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-06-10 | €2.33 | €2.37 | €2.37 | €2.37 | 0 |
| 2026-06-09 | €2.38 | €2.29 | €2.29 | €2.29 | 0 |
| 2026-06-08 | €2.37 | €2.37 | €2.37 | €2.37 | 0 |
| 2026-06-05 | €2.52 | €2.41 | €2.41 | €2.41 | 0 |
| 2026-06-04 | €2.37 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-06-03 | €2.38 | €2.36 | €2.36 | €2.36 | 0 |
| 2026-06-02 | €2.41 | €2.39 | €2.39 | €2.39 | 0 |
| 2026-06-01 | €2.42 | €2.43 | €2.43 | €2.43 | 0 |
| 2026-05-29 | €2.38 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-05-28 | €2.23 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-05-27 | €2.19 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-05-26 | €2.16 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-05-25 | €2.15 | €2.15 | €2.15 | €2.15 | 0 |
| 2026-05-22 | €2.14 | €2.15 | €2.15 | €2.15 | 0 |
| 2026-05-21 | €2.06 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-20 | €1.98 | €2.03 | €2.03 | €2.03 | 0 |
| 2026-05-19 | €1.97 | €1.96 | €1.96 | €1.96 | 0 |
| 2026-05-18 | €1.96 | €1.98 | €1.98 | €1.98 | 0 |
| 2026-05-15 | €2.04 | €1.97 | €1.97 | €1.97 | 0 |
| 2026-05-14 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-05-13 | €2.06 | €2.07 | €2.07 | €2.07 | 0 |
| 2026-05-12 | €2.05 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-05-11 | €2.09 | €2.11 | €2.11 | €2.11 | 0 |
| 2026-05-08 | €2.09 | €2.07 | €2.07 | €2.07 | 0 |
| 2026-05-07 | €2.14 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-06 | €2.06 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-05 | €2.12 | €2.07 | €2.07 | €2.07 | 0 |
| 2026-05-04 | €2.11 | €2.13 | €2.13 | €2.13 | 0 |
| 2026-04-30 | €2.03 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-04-29 | €2.05 | €2.01 | €2.01 | €2.01 | 0 |
| 2026-04-28 | €2.08 | €2.05 | €2.05 | €2.05 | 0 |