LS ARK NextGen Internet Tracker ETP Securities (1ARKW) Price History
Daily open, high, low, close and volume for LS ARK NextGen Internet Tracker ETP Securities (1ARKW) from 2026-01-12 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €5.96 | €6.01 | €5.95 | €6.08 | 4,000 |
| 2026-10-08 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-10-07 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-10-06 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-10-05 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-10-02 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-10-01 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-09-30 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-09-29 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-09-28 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-09-25 | €5.98 | €5.98 | €5.88 | €5.86 | 800 |
| 2026-09-24 | €5.87 | €5.87 | €5.85 | €5.88 | 2,400 |
| 2026-09-23 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-09-22 | €5.85 | €5.85 | €5.85 | €5.90 | 2 |
| 2026-09-21 | €5.72 | €5.75 | €5.72 | €5.83 | 800 |
| 2026-09-18 | €5.53 | €5.59 | €5.53 | €5.63 | 1,630 |
| 2026-09-17 | €5.47 | €5.51 | €5.47 | €5.54 | 1,760 |
| 2026-09-16 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-09-15 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-09-14 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-09-11 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-09-10 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-09-09 | €5.49 | €5.57 | €5.48 | €5.50 | 10,230 |
| 2026-09-08 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-09-07 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-09-04 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-09-03 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-09-02 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-09-01 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-31 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-28 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-27 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-26 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-25 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-24 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-21 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-20 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-19 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-18 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-17 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-14 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-13 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-12 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-11 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-10 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-07 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-06 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-05 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-04 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-03 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-31 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-30 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-29 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-28 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-27 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-24 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-23 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-22 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-21 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-20 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-17 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-16 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-15 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-14 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-13 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-10 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-09 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-08 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-07 | €5.34 | €5.34 | €5.34 | €5.34 | 0 |
| 2026-07-06 | €5.00 | €5.00 | €5.00 | €5.34 | 40 |
| 2026-07-03 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-07-02 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-07-01 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-30 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-29 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-26 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-25 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-24 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-23 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-22 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-19 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-18 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-17 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-16 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-15 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-12 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-11 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-10 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-09 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-08 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-05 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-04 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-03 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-02 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-06-01 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-05-29 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-05-28 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-05-27 | €5.16 | €5.16 | €5.16 | €5.16 | 0 |
| 2026-05-26 | €5.17 | €5.17 | €5.17 | €5.16 | 1 |
| 2026-05-25 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-22 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-21 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-20 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-19 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-18 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-15 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-14 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-13 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-12 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-11 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-08 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-07 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-06 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-05 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-05-04 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-30 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-29 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-28 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-27 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-24 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-23 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-22 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-21 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2026-04-20 | €4.76 | €4.76 | €4.76 | €4.80 | 2 |
| 2026-04-17 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-16 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-15 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-14 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-13 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-10 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-09 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-08 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-07 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-02 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-04-01 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-31 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-30 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-27 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-26 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-25 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-24 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-23 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-20 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-19 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-18 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-17 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-16 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-13 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-12 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-11 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-10 | €4.52 | €4.52 | €4.52 | €4.52 | 0 |
| 2026-03-09 | €4.41 | €4.42 | €4.41 | €4.52 | 4,021 |
| 2026-03-05 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2026-03-04 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2026-03-03 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2026-03-02 | €4.32 | €4.32 | €4.32 | €4.40 | 146 |
| 2026-02-27 | €4.36 | €4.36 | €4.36 | €4.36 | 0 |
| 2026-02-26 | €4.36 | €4.36 | €4.36 | €4.36 | 0 |
| 2026-02-25 | €4.21 | €4.21 | €4.21 | €4.36 | 12,600 |
| 2026-02-24 | €4.29 | €4.29 | €4.29 | €4.29 | 0 |
| 2026-02-23 | €4.29 | €4.29 | €4.29 | €4.29 | 0 |
| 2026-02-20 | €4.29 | €4.29 | €4.29 | €4.29 | 9,282 |
| 2026-02-19 | €4.26 | €4.26 | €4.25 | €4.30 | 1,170 |
| 2026-02-18 | €4.21 | €4.31 | €4.21 | €4.32 | 5,902 |
| 2026-02-17 | €4.23 | €4.23 | €4.23 | €4.22 | 2,950 |
| 2026-02-16 | €4.24 | €4.24 | €4.24 | €4.24 | 0 |
| 2026-02-13 | €4.23 | €4.23 | €4.23 | €4.24 | 3 |
| 2026-02-12 | €4.28 | €4.28 | €4.28 | €4.12 | 5,801 |
| 2026-02-11 | €4.25 | €4.25 | €4.25 | €4.25 | 0 |
| 2026-02-10 | €4.25 | €4.25 | €4.25 | €4.25 | 0 |
| 2026-02-09 | €4.25 | €4.25 | €4.25 | €4.25 | 0 |
| 2026-02-06 | €4.10 | €4.10 | €4.10 | €4.25 | 10,800 |
| 2026-02-05 | €4.35 | €4.35 | €4.35 | €4.35 | 0 |
| 2026-02-04 | €4.38 | €4.38 | €4.38 | €4.35 | 40 |
| 2026-02-03 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-02-02 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-30 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-29 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-28 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-27 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-26 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-23 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-22 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-21 | €5.07 | €5.07 | €5.07 | €5.07 | 0 |
| 2026-01-20 | €5.12 | €5.12 | €5.03 | €5.07 | 3,360 |
| 2026-01-19 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-01-16 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-01-15 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-01-14 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-01-13 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-01-12 | €5.17 | €5.17 | €5.17 | €5.30 | 180 |