Leverage Shares 3x Long ARK Innovation ETP Securities - ARK3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.2	52.4	52.4	54	52	143
September 25, 2025	56.4	52.2	52.2	56.6	52.2	77
September 24, 2025	58	57.7	57.7	58	57.2	31
September 23, 2025	58.2	58.9	58.9	59.4	58	74
September 22, 2025	59	58.5	58.5	59.4	56.2	1,238
September 19, 2025	53	58.1	58.1	60.8	53	485
September 18, 2025	52	54.7	54.7	55.4	51.8	347
September 17, 2025	50.4	50.3	50.3	52	50	427
September 16, 2025	48.3	49.4	49.4	50.2	48.3	1,522
September 15, 2025	48	47.95	47.95	49	47.6	671
September 12, 2025	46.6	46.35	46.35	47	45.9	53
September 11, 2025	42.9	45.75	45.75	46.3	42.9	105
September 10, 2025	43.7	44.05	44.05	44.6	43.7	133
September 09, 2025	43.7	42.55	42.55	44.2	42.3	26
September 08, 2025	42.5	43.3	43.3	43.7	42.3	803
September 05, 2025	41.3	40.25	40.25	42.5	39	151
September 04, 2025	41.1	39.65	39.65	41.8	39.65	85
September 03, 2025	40.7	41.35	41.35	41.35	40.7	23
September 02, 2025	41.1	39.65	39.65	41.1	39.65	155
September 01, 2025	41.5	41.3	41.3	41.5	41.3	22
August 29, 2025	42.7	41.5	41.5	43.1	41.1	133
August 28, 2025	42.7	42.75	42.75	43.9	41.8	524
August 27, 2025	43.4	42.85	42.85	44.1	42.85	19
August 26, 2025	42.4	42.8	42.8	42.8	41.5	447
August 22, 2025	39.7	45.15	45.15	45.4	39.7	629
August 21, 2025	40.6	39.75	39.75	40.9	38.7	237
August 20, 2025	38.8	38.2	38.2	40.6	36.4	344
August 19, 2025	44.8	42.25	42.25	46.1	42	266
August 18, 2025	44.5	45.3	45.3	45.3	44	1,013
August 15, 2025	45.1	45.5	45.5	46	44.5	38
August 14, 2025	47.9	45.1	45.1	48.8	45.1	2,737
August 13, 2025	45.4	47.15	47.15	48.8	45.4	919
August 12, 2025	43.5	44.65	44.65	45.4	42.9	285
August 11, 2025	43.1	44.7	44.7	45.2	42.6	1,582
August 08, 2025	41.9	41.55	41.55	42.2	41.4	185
August 07, 2025	41.2	41.25	41.25	43.1	41.1	643
August 06, 2025	39.85	39.85	39.85	39.85	39.85	0
August 05, 2025	40.7	38.65	38.65	41.3	38.65	876
August 04, 2025	37.7	38.7	38.7	38.7	37.7	68
August 01, 2025	42.1	36.8	36.8	42.1	35.9	449
July 31, 2025	45.5	45.4	45.4	47	44.8	824
July 30, 2025	43.9	44.85	44.85	44.85	43.9	1,067
July 29, 2025	46.4	42.9	42.9	47.6	42.9	390
July 28, 2025	48.3	46.7	46.7	48.4	46.7	74
July 25, 2025	45.3	46.35	46.35	46.7	44.5	269
July 24, 2025	46.9	45.3	45.3	47	45.3	2,946
July 23, 2025	48.2	46.95	46.95	48.2	46.95	137
July 22, 2025	47.8	45.8	45.8	48.4	44	827
July 21, 2025	51	50.6	50.6	51	49.7	1,844
July 18, 2025	45.8	48.9	48.9	50.8	45.8	1,677
July 17, 2025	44.4	45.75	45.75	46.1	44.4	885
July 16, 2025	39.8	42.6	42.6	43	39.8	531
July 15, 2025	41.4	41.2	41.2	42.8	41.1	745
July 14, 2025	39.8	41.45	41.45	41.45	38.6	108
July 11, 2025	41.6	40.35	40.35	42.2	40.3	2,798
July 10, 2025	39.9	40.85	40.85	41.6	39.8	262
July 09, 2025	37.2	38.75	38.75	39.5	37.2	518
July 08, 2025	37.2	37.35	37.35	37.8	37.2	13
July 07, 2025	36	36.65	36.65	36.9	36	49
July 04, 2025	36.4	37	37	37	36	23

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