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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.1	27.5	27.5	28.1	27.5	300
February 19, 2026	27.6	27.35	27.35	27.6	27.35	40
February 18, 2026	26	28.05	28.05	28.1	26	409
February 17, 2026	24.5	25.9	25.9	25.9	24.5	4
February 16, 2026	25	25.6	25.6	25.6	25	12
February 13, 2026	26	26.25	26.25	27.2	26	193
February 12, 2026	27.4	23.2	23.2	27.5	23.2	120
February 11, 2026	29.1	25.85	25.85	29.1	25.85	44
February 10, 2026	29.55	29.55	29.55	29.55	29.55	0
February 09, 2026	27.1	28.35	28.35	28.35	27.1	70
February 06, 2026	22.1	25.7	25.7	26	22	23
February 05, 2026	26.1	24.05	24.05	27.5	23	4,979
February 04, 2026	30.8	27	27	30.8	26.7	80
February 03, 2026	34.1	30.85	30.85	34.1	30.85	10
February 02, 2026	32.1	32.75	32.75	32.9	32.1	28
January 30, 2026	35	33.9	33.9	36.5	33.9	280
January 29, 2026	39	35.75	35.75	39	35.03	7,297
January 28, 2026	40.4	39.1	39.1	41	39.1	2,134
January 27, 2026	40.6	40.6	40.6	40.6	40.6	0
January 26, 2026	40.4	41	41	41	40.4	361
January 23, 2026	44.1	42.55	42.55	44.1	42.55	358
January 22, 2026	41	43.2	43.2	43.2	41	26
January 21, 2026	39.44	40.4	40.4	40.4	39.44	1,520
January 20, 2026	39	41.15	41.15	41.15	38.9	1,407
January 19, 2026	44.3	44.3	44.3	44.3	44.3	0
January 16, 2026	44.6	44.3	44.3	44.6	44.3	2
January 15, 2026	44.6	45.8	45.8	47.6	44.6	712
January 14, 2026	45.2	45.7	45.7	46.4	44.4	68
January 13, 2026	44.4	45.05	45.05	45.1	44.4	230
January 12, 2026	41.9	44.45	44.45	44.45	41.9	2
January 09, 2026	41.7	41.9	41.9	41.9	40.4	20
January 08, 2026	42.9	41.7	41.7	42.9	41.7	2
January 07, 2026	42.9	43.35	43.35	43.35	42.9	81
January 06, 2026	42.9	43.05	43.05	44.3	42.9	682
January 05, 2026	40.1	42.65	42.65	42.65	39.9	3
January 02, 2026	40.1	38.35	38.35	40.1	38.1	19
December 31, 2025	38.3	38.15	38.15	38.3	38.15	2
December 30, 2025	39.8	39.5	39.5	39.8	39.2	263
December 29, 2025	40.9	39.5	39.5	40.9	39.5	14
December 24, 2025	42.5	42.15	42.15	42.5	42.15	50
December 23, 2025	43.7	42	42	44.9	41.3	62
December 22, 2025	42.3	44.9	44.9	44.9	42.3	38
December 19, 2025	41.4	42.15	42.15	42.15	41.4	16
December 18, 2025	39.3	41.15	41.15	41.4	39.3	35
December 17, 2025	41.9	41.4	41.4	42.8	41.3	7
December 16, 2025	39.4	40.8	40.8	41.2	39.2	213
December 15, 2025	42.6	42.6	42.6	44.3	41.3	84
December 12, 2025	45.6	42.25	42.25	46.3	42.25	54
December 11, 2025	45.2	43.8	43.8	45.6	43.8	27
December 10, 2025	46.8	46.3	46.3	46.8	45.5	7
December 09, 2025	45.2	46.9	46.9	47.2	44.2	67
December 08, 2025	45.8	45.4	45.4	45.8	45	4
December 05, 2025	46.4	45.6	45.6	46.7	45	1,353
December 04, 2025	43.5	45.55	45.55	45.55	42.5	162
December 03, 2025	40	42.35	42.35	42.35	40	14
December 02, 2025	39.3	39.65	39.65	40.9	39.3	8
December 01, 2025	40.9	39.3	39.3	40.9	39.3	152
November 28, 2025	41.3	41.9	41.9	42.2	40.9	11
November 27, 2025	40.3	41.9	41.9	42.3	40.3	239
November 26, 2025	40	39.65	39.65	40.3	39.5	164

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