Leverage Shares Plc - LS ARK Innovation Tracker ETP (1ARKK) Price History
Daily open, high, low, close and volume for Leverage Shares Plc - LS ARK Innovation Tracker ETP (1ARKK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €4.04 | €4.11 | €4.11 | €4.11 | 0 |
| 2026-10-08 | €4.07 | €4.02 | €4.02 | €4.02 | 0 |
| 2026-10-07 | €4.12 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-10-06 | €4.26 | €4.21 | €4.21 | €4.21 | 0 |
| 2026-10-05 | €4.15 | €4.19 | €4.19 | €4.19 | 0 |
| 2026-10-02 | €4.06 | €4.11 | €4.11 | €4.11 | 0 |
| 2026-10-01 | €4.08 | €4.08 | €4.08 | €4.08 | 0 |
| 2026-09-30 | €4.06 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-29 | €4.03 | €4.05 | €4.05 | €4.05 | 0 |
| 2026-09-28 | €4.07 | €4.05 | €4.05 | €4.05 | 0 |
| 2026-09-25 | €4.16 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-09-24 | €4.03 | €4.06 | €4.06 | €4.06 | 0 |
| 2026-09-23 | €4.13 | €4.09 | €4.09 | €4.09 | 0 |
| 2026-09-22 | €4.06 | €4.10 | €4.10 | €4.10 | 0 |
| 2026-09-21 | €3.99 | €4.03 | €4.03 | €4.03 | 0 |
| 2026-09-18 | €3.91 | €3.92 | €3.92 | €3.92 | 0 |
| 2026-09-17 | €3.75 | €3.85 | €3.85 | €3.85 | 0 |
| 2026-09-16 | €3.72 | €3.74 | €3.74 | €3.74 | 0 |
| 2026-09-15 | €3.75 | €3.76 | €3.76 | €3.76 | 0 |
| 2026-09-14 | €3.68 | €3.74 | €3.74 | €3.74 | 0 |
| 2026-09-11 | €3.67 | €3.72 | €3.72 | €3.72 | 0 |
| 2026-09-10 | €3.73 | €3.75 | €3.75 | €3.75 | 0 |
| 2026-09-09 | €3.81 | €3.78 | €3.78 | €3.78 | 0 |
| 2026-09-08 | €3.81 | €3.82 | €3.82 | €3.82 | 0 |
| 2026-09-07 | €3.82 | €3.82 | €3.82 | €3.82 | 0 |
| 2026-09-04 | €3.85 | €3.83 | €3.83 | €3.83 | 0 |
| 2026-09-03 | €3.71 | €3.83 | €3.83 | €3.83 | 0 |
| 2026-09-02 | €3.69 | €3.70 | €3.70 | €3.70 | 0 |
| 2026-09-01 | €3.80 | €3.75 | €3.75 | €3.75 | 0 |
| 2026-08-31 | €3.74 | €3.76 | €3.76 | €3.76 | 0 |
| 2026-08-28 | €3.85 | €3.84 | €3.84 | €3.84 | 0 |
| 2026-08-27 | €3.81 | €3.86 | €3.86 | €3.86 | 0 |
| 2026-08-26 | €3.82 | €3.77 | €3.77 | €3.77 | 0 |
| 2026-08-25 | €3.73 | €3.84 | €3.84 | €3.84 | 0 |
| 2026-08-24 | €3.77 | €3.75 | €3.75 | €3.75 | 0 |
| 2026-08-21 | €3.69 | €3.80 | €3.80 | €3.80 | 0 |
| 2026-08-20 | €3.71 | €3.73 | €3.73 | €3.73 | 0 |
| 2026-08-19 | €3.50 | €3.65 | €3.65 | €3.65 | 0 |
| 2026-08-18 | €3.60 | €3.54 | €3.54 | €3.54 | 0 |
| 2026-08-17 | €3.61 | €3.64 | €3.64 | €3.64 | 0 |
| 2026-08-14 | €3.68 | €3.63 | €3.63 | €3.63 | 0 |
| 2026-08-13 | €3.63 | €3.63 | €3.63 | €3.63 | 0 |
| 2026-08-12 | €3.61 | €3.64 | €3.64 | €3.64 | 0 |
| 2026-08-11 | €3.59 | €3.61 | €3.61 | €3.61 | 0 |
| 2026-08-10 | €3.55 | €3.57 | €3.57 | €3.57 | 0 |
| 2026-08-07 | €3.39 | €3.47 | €3.47 | €3.47 | 0 |
| 2026-08-06 | €3.40 | €3.41 | €3.41 | €3.41 | 0 |
| 2026-08-05 | €3.42 | €3.42 | €3.42 | €3.42 | 0 |
| 2026-08-04 | €3.31 | €3.35 | €3.35 | €3.35 | 0 |
| 2026-08-03 | €3.20 | €3.25 | €3.25 | €3.25 | 0 |
| 2026-07-31 | €3.28 | €3.14 | €3.14 | €3.14 | 0 |
| 2026-07-30 | €3.18 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-07-29 | €3.25 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-07-28 | €3.25 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-07-27 | €3.30 | €3.25 | €3.25 | €3.25 | 0 |
| 2026-07-24 | €3.33 | €3.29 | €3.29 | €3.29 | 0 |
| 2026-07-23 | €3.40 | €3.33 | €3.33 | €3.33 | 0 |
| 2026-07-22 | €3.47 | €3.48 | €3.48 | €3.48 | 0 |
| 2026-07-21 | €3.41 | €3.49 | €3.49 | €3.49 | 0 |
| 2026-07-20 | €3.39 | €3.42 | €3.42 | €3.42 | 0 |
| 2026-07-17 | €3.41 | €3.39 | €3.39 | €3.39 | 0 |
| 2026-07-16 | €3.57 | €3.51 | €3.51 | €3.51 | 0 |
| 2026-07-15 | €3.59 | €3.58 | €3.58 | €3.58 | 0 |
| 2026-07-14 | €3.55 | €3.51 | €3.51 | €3.51 | 0 |
| 2026-07-13 | €3.58 | €3.59 | €3.59 | €3.59 | 0 |
| 2026-07-10 | €3.67 | €3.63 | €3.63 | €3.63 | 0 |
| 2026-07-09 | €3.61 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-07-08 | €3.66 | €3.57 | €3.57 | €3.57 | 0 |
| 2026-07-07 | €3.73 | €3.70 | €3.70 | €3.70 | 0 |
| 2026-07-06 | €3.69 | €3.75 | €3.75 | €3.75 | 0 |
| 2026-07-03 | €3.63 | €3.63 | €3.63 | €3.63 | 0 |
| 2026-07-02 | €3.69 | €3.67 | €3.67 | €3.67 | 0 |
| 2026-07-01 | €3.70 | €3.72 | €3.72 | €3.72 | 0 |
| 2026-06-30 | €3.63 | €3.61 | €3.61 | €3.61 | 0 |
| 2026-06-29 | €3.53 | €3.57 | €3.57 | €3.57 | 0 |
| 2026-06-26 | €3.43 | €3.56 | €3.56 | €3.56 | 0 |
| 2026-06-25 | €3.50 | €3.48 | €3.48 | €3.48 | 0 |
| 2026-06-24 | €3.48 | €3.55 | €3.55 | €3.55 | 0 |
| 2026-06-23 | €3.48 | €3.51 | €3.51 | €3.51 | 0 |
| 2026-06-22 | €3.57 | €3.57 | €3.57 | €3.57 | 0 |
| 2026-06-19 | €3.57 | €3.57 | €3.57 | €3.57 | 0 |
| 2026-06-18 | €3.55 | €3.54 | €3.54 | €3.54 | 0 |
| 2026-06-17 | €3.52 | €3.54 | €3.54 | €3.54 | 0 |
| 2026-06-16 | €3.53 | €3.48 | €3.48 | €3.48 | 0 |
| 2026-06-15 | €3.45 | €3.51 | €3.51 | €3.51 | 0 |
| 2026-06-12 | €3.34 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-06-11 | €3.15 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-06-10 | €3.31 | €3.31 | €3.31 | €3.31 | 0 |
| 2026-06-09 | €3.40 | €3.31 | €3.31 | €3.31 | 0 |
| 2026-06-08 | €3.35 | €3.39 | €3.39 | €3.39 | 0 |
| 2026-06-05 | €3.50 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-06-04 | €3.45 | €3.57 | €3.57 | €3.57 | 0 |
| 2026-06-03 | €3.53 | €3.46 | €3.46 | €3.46 | 0 |
| 2026-06-02 | €3.57 | €3.47 | €3.47 | €3.47 | 0 |
| 2026-06-01 | €3.61 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-05-29 | €3.58 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-05-28 | €3.43 | €3.53 | €3.53 | €3.53 | 0 |
| 2026-05-27 | €3.40 | €3.43 | €3.43 | €3.43 | 0 |
| 2026-05-26 | €3.41 | €3.41 | €3.41 | €3.41 | 0 |
| 2026-05-25 | €3.41 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-05-22 | €3.41 | €3.39 | €3.39 | €3.39 | 0 |
| 2026-05-21 | €3.36 | €3.35 | €3.35 | €3.35 | 0 |
| 2026-05-20 | €3.30 | €3.35 | €3.35 | €3.35 | 0 |
| 2026-05-19 | €3.28 | €3.29 | €3.29 | €3.29 | 0 |
| 2026-05-18 | €3.28 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-05-15 | €3.39 | €3.33 | €3.33 | €3.33 | 0 |
| 2026-05-14 | €3.43 | €3.45 | €3.45 | €3.45 | 0 |
| 2026-05-13 | €3.45 | €3.43 | €3.43 | €3.43 | 0 |
| 2026-05-12 | €3.46 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-05-11 | €3.44 | €3.51 | €3.51 | €3.51 | 0 |
| 2026-05-08 | €3.41 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-05-07 | €3.47 | €3.43 | €3.43 | €3.43 | 0 |
| 2026-05-06 | €3.37 | €3.43 | €3.43 | €3.43 | 0 |
| 2026-05-05 | €3.45 | €3.39 | €3.39 | €3.39 | 0 |
| 2026-05-04 | €3.40 | €3.43 | €3.43 | €3.43 | 0 |
| 2026-04-30 | €3.24 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-04-29 | €3.31 | €3.23 | €3.23 | €3.23 | 0 |
| 2026-04-28 | €3.34 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-04-27 | €3.36 | €3.34 | €3.34 | €3.34 | 0 |
| 2026-04-24 | €3.39 | €3.37 | €3.37 | €3.37 | 0 |
| 2026-04-23 | €3.45 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-04-22 | €3.44 | €3.49 | €3.49 | €3.49 | 0 |
| 2026-04-21 | €3.48 | €3.46 | €3.46 | €3.46 | 0 |
| 2026-04-20 | €3.42 | €3.45 | €3.45 | €3.45 | 0 |
| 2026-04-17 | €3.38 | €3.49 | €3.49 | €3.49 | 0 |
| 2026-04-16 | €3.41 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-04-15 | €3.28 | €3.32 | €3.32 | €3.32 | 0 |
| 2026-04-14 | €3.16 | €3.25 | €3.25 | €3.25 | 0 |
| 2026-04-13 | €3.00 | €3.11 | €3.11 | €3.11 | 0 |
| 2026-04-10 | €3.04 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-04-09 | €3.08 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-04-08 | €3.20 | €3.10 | €3.10 | €3.10 | 0 |
| 2026-04-07 | €2.99 | €3.01 | €3.01 | €3.01 | 0 |
| 2026-04-02 | €2.98 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-04-01 | €3.08 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-03-31 | €2.87 | €2.91 | €2.91 | €2.91 | 0 |
| 2026-03-30 | €2.90 | €2.91 | €2.91 | €2.91 | 0 |
| 2026-03-27 | €3.03 | €2.91 | €2.91 | €2.91 | 0 |
| 2026-03-26 | €3.11 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-03-25 | €3.13 | €3.13 | €3.13 | €3.13 | 0 |
| 2026-03-24 | €3.14 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-03-23 | €3.02 | €3.11 | €3.11 | €3.11 | 0 |
| 2026-03-20 | €3.17 | €3.14 | €3.14 | €3.14 | 0 |
| 2026-03-19 | €3.21 | €3.14 | €3.14 | €3.14 | 0 |
| 2026-03-18 | €3.29 | €3.23 | €3.23 | €3.23 | 0 |
| 2026-03-17 | €3.22 | €3.24 | €3.24 | €3.24 | 0 |
| 2026-03-16 | €3.22 | €3.19 | €3.19 | €3.19 | 0 |
| 2026-03-13 | €3.18 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-03-12 | €3.24 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-03-11 | €3.25 | €3.25 | €3.25 | €3.25 | 0 |
| 2026-03-10 | €3.29 | €3.27 | €3.27 | €3.27 | 0 |
| 2026-03-09 | €3.15 | €3.21 | €3.21 | €3.21 | 0 |
| 2026-03-06 | €3.31 | €3.24 | €3.24 | €3.24 | 0 |
| 2026-03-05 | €3.31 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-03-04 | €3.18 | €3.31 | €3.31 | €3.31 | 0 |
| 2026-03-03 | €3.20 | €3.23 | €3.23 | €3.23 | 0 |
| 2026-03-02 | €3.09 | €3.22 | €3.22 | €3.22 | 0 |
| 2026-02-27 | €3.22 | €3.17 | €3.17 | €3.17 | 0 |
| 2026-02-26 | €3.20 | €3.22 | €3.19 | €3.22 | 3,570 |
| 2026-02-25 | €3.16 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-02-24 | €3.06 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-02-23 | €3.08 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-02-20 | €3.17 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-02-19 | €3.13 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-02-18 | €3.07 | €3.15 | €3.15 | €3.15 | 0 |
| 2026-02-17 | €3.04 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-02-16 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-02-13 | €2.98 | €3.07 | €3.07 | €3.07 | 0 |
| 2026-02-12 | €3.08 | €2.93 | €2.93 | €2.93 | 0 |
| 2026-02-11 | €3.14 | €3.03 | €3.03 | €3.03 | 0 |
| 2026-02-10 | €3.14 | €3.14 | €3.14 | €3.14 | 0 |
| 2026-02-09 | €3.08 | €3.10 | €3.10 | €3.10 | 0 |
| 2026-02-06 | €2.91 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-02-05 | €3.08 | €2.97 | €2.97 | €2.97 | 0 |
| 2026-02-04 | €3.19 | €3.07 | €3.07 | €3.07 | 0 |
| 2026-02-03 | €3.30 | €3.19 | €3.19 | €3.19 | 0 |
| 2026-02-02 | €3.18 | €3.31 | €3.31 | €3.31 | 0 |
| 2026-01-30 | €3.31 | €3.33 | €3.33 | €3.33 | 0 |
| 2026-01-29 | €3.41 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-01-28 | €3.46 | €3.44 | €3.44 | €3.44 | 0 |
| 2026-01-27 | €3.50 | €3.45 | €3.45 | €3.45 | 0 |
| 2026-01-26 | €3.47 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-01-23 | €3.63 | €3.58 | €3.58 | €3.58 | 0 |
| 2026-01-22 | €3.56 | €3.58 | €3.58 | €3.58 | 0 |
| 2026-01-21 | €3.51 | €3.51 | €3.51 | €3.51 | 0 |
| 2026-01-20 | €3.50 | €3.54 | €3.54 | €3.54 | 0 |
| 2026-01-19 | €3.65 | €3.65 | €3.65 | €3.65 | 0 |
| 2026-01-16 | €3.66 | €3.65 | €3.65 | €3.65 | 0 |
| 2026-01-15 | €3.67 | €3.68 | €3.68 | €3.68 | 0 |
| 2026-01-14 | €3.68 | €3.64 | €3.64 | €3.64 | 0 |
| 2026-01-13 | €3.63 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-01-12 | €3.52 | €3.64 | €3.64 | €3.64 | 0 |
| 2026-01-09 | €3.57 | €3.59 | €3.59 | €3.59 | 0 |
| 2026-01-08 | €3.59 | €3.57 | €3.57 | €3.57 | 0 |
| 2026-01-07 | €3.60 | €3.62 | €3.62 | €3.62 | 0 |
| 2026-01-06 | €3.58 | €3.59 | €3.59 | €3.59 | 0 |
| 2026-01-05 | €3.49 | €3.58 | €3.58 | €3.58 | 0 |
| 2026-01-02 | €3.43 | €3.38 | €3.38 | €3.38 | 0 |
| 2025-12-31 | €3.43 | €3.45 | €3.45 | €3.45 | 0 |
| 2025-12-30 | €3.45 | €3.46 | €3.46 | €3.46 | 0 |
| 2025-12-29 | €3.47 | €3.48 | €3.48 | €3.48 | 0 |
| 2025-12-24 | €3.52 | €3.54 | €3.54 | €3.54 | 0 |
| 2025-12-23 | €3.58 | €3.51 | €3.51 | €3.51 | 0 |
| 2025-12-22 | €3.56 | €3.56 | €3.56 | €3.56 | 0 |
| 2025-12-19 | €3.50 | €3.49 | €3.49 | €3.49 | 0 |
| 2025-12-18 | €3.44 | €3.49 | €3.49 | €3.49 | 0 |
| 2025-12-17 | €3.53 | €3.50 | €3.50 | €3.50 | 0 |
| 2025-12-16 | €3.60 | €3.48 | €3.48 | €3.48 | 0 |
| 2025-12-15 | €3.55 | €3.49 | €3.49 | €3.49 | 0 |
| 2025-12-12 | €3.62 | €3.53 | €3.53 | €3.53 | 0 |
| 2025-12-11 | €3.61 | €3.57 | €3.57 | €3.57 | 0 |
| 2025-12-10 | €3.65 | €3.63 | €3.63 | €3.63 | 0 |
| 2025-12-09 | €3.63 | €3.62 | €3.62 | €3.62 | 0 |
| 2025-12-08 | €3.64 | €3.62 | €3.62 | €3.62 | 0 |
| 2025-12-05 | €3.66 | €3.62 | €3.62 | €3.62 | 0 |
| 2025-12-04 | €3.58 | €3.63 | €3.63 | €3.63 | 0 |
| 2025-12-03 | €3.49 | €3.49 | €3.48 | €3.54 | 215 |
| 2025-12-02 | €3.45 | €3.49 | €3.49 | €3.49 | 0 |
| 2025-12-01 | €3.48 | €3.48 | €3.48 | €3.48 | 0 |
| 2025-11-28 | €3.53 | €3.54 | €3.54 | €3.54 | 0 |
| 2025-11-27 | €3.56 | €3.56 | €3.56 | €3.56 | 0 |
| 2025-11-26 | €3.47 | €3.47 | €3.47 | €3.47 | 0 |
| 2025-11-25 | €3.43 | €3.44 | €3.44 | €3.44 | 0 |
| 2025-11-24 | €3.33 | €3.40 | €3.40 | €3.40 | 0 |
| 2025-11-21 | €3.19 | €3.26 | €3.26 | €3.26 | 0 |
| 2025-11-20 | €3.40 | €3.35 | €3.35 | €3.35 | 0 |
| 2025-11-19 | €3.33 | €3.31 | €3.31 | €3.31 | 0 |
| 2025-11-18 | €3.31 | €3.31 | €3.31 | €3.31 | 0 |
| 2025-11-17 | €3.45 | €3.41 | €3.41 | €3.41 | 0 |
| 2025-11-14 | €3.39 | €3.43 | €3.43 | €3.43 | 0 |
| 2025-11-13 | €3.63 | €3.48 | €3.48 | €3.48 | 0 |
| 2025-11-12 | €3.68 | €3.63 | €3.63 | €3.63 | 0 |
| 2025-11-11 | €3.69 | €3.62 | €3.62 | €3.62 | 0 |
| 2025-11-10 | €3.74 | €3.64 | €3.64 | €3.64 | 0 |
| 2025-11-07 | €3.65 | €3.49 | €3.49 | €3.49 | 0 |
| 2025-11-06 | €3.80 | €3.67 | €3.67 | €3.67 | 0 |
| 2025-11-05 | €3.74 | €3.78 | €3.78 | €3.78 | 0 |
| 2025-11-04 | €3.84 | €3.83 | €3.83 | €3.83 | 0 |
| 2025-11-03 | €3.99 | €3.89 | €3.89 | €3.89 | 0 |
| 2025-10-31 | €3.90 | €3.98 | €3.98 | €3.98 | 0 |
| 2025-10-30 | €3.98 | €3.84 | €3.84 | €3.84 | 0 |
| 2025-10-29 | €4.01 | €3.96 | €3.96 | €3.96 | 0 |
| 2025-10-28 | €3.98 | €3.96 | €3.96 | €3.96 | 0 |
| 2025-10-27 | €4.07 | €3.98 | €3.98 | €3.98 | 0 |
| 2025-10-24 | €3.93 | €3.92 | €3.92 | €3.92 | 0 |
| 2025-10-23 | €3.84 | €3.85 | €3.85 | €3.85 | 0 |
| 2025-10-22 | €3.96 | €3.76 | €3.76 | €3.76 | 0 |
| 2025-10-21 | €3.98 | €3.97 | €3.97 | €3.97 | 0 |
| 2025-10-20 | €3.89 | €3.96 | €3.96 | €3.96 | 0 |
| 2025-10-17 | €3.72 | €3.76 | €3.76 | €3.76 | 0 |
| 2025-10-16 | €3.96 | €3.94 | €3.94 | €3.94 | 0 |
| 2025-10-15 | €3.89 | €3.98 | €3.98 | €3.98 | 0 |
| 2025-10-14 | €3.81 | €3.85 | €3.85 | €3.85 | 0 |
| 2025-10-13 | €3.95 | €3.91 | €3.91 | €3.91 | 0 |
| 2025-10-10 | €4.10 | €3.93 | €3.93 | €3.93 | 0 |
| 2025-10-09 | €4.11 | €4.08 | €4.08 | €4.08 | 0 |