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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	11.9	11.9	11.9	11.9	11.9	0
January 09, 2026	12.7	12.7	12.7	12.7	12.7	0
January 08, 2026	12.47	12.8	12.8	12.8	12.47	98
January 07, 2026	12.35	12.35	12.35	12.35	12.35	0
January 06, 2026	12.43	12.43	12.43	12.43	12.43	0
January 05, 2026	12.59	12.59	12.59	12.59	12.59	0
January 02, 2026	14.17	14.17	14.17	14.17	14.17	0
December 31, 2025	14.29	14.29	14.29	14.29	14.29	0
December 30, 2025	13.86	13.86	13.86	13.86	13.86	0
December 29, 2025	13.87	13.87	13.87	13.87	13.87	0
December 24, 2025	13.08	13.08	13.08	13.08	13.08	0
December 23, 2025	13.13	13.13	13.13	13.13	13.13	0
December 22, 2025	12.26	12.26	12.26	12.26	12.26	0
December 19, 2025	13.17	13.17	13.17	13.17	13.17	0
December 18, 2025	13.49	13.49	13.49	13.49	13.49	0
December 17, 2025	13.6	13.6	13.6	13.6	13.6	0
December 16, 2025	13.85	13.85	13.85	13.85	13.85	0
December 15, 2025	13.23	13.23	13.23	13.23	13.23	0
December 12, 2025	13.43	13.43	13.43	13.43	13.43	0
December 11, 2025	12.97	12.97	12.97	12.97	12.97	0
December 10, 2025	12.56	12.33	12.33	12.56	12.33	2
December 09, 2025	12.23	12.27	12.27	12.27	12.23	74
December 08, 2025	12.62	12.62	12.62	12.62	12.62	0
December 05, 2025	12.47	12.58	12.58	12.58	12.47	200
December 04, 2025	12.66	12.66	12.66	12.66	12.66	0
December 03, 2025	13.75	13.75	13.75	13.75	13.75	0
December 02, 2025	14.78	14.78	14.78	14.78	14.78	0
December 01, 2025	14.65	14.96	14.96	14.96	14.65	1,898
November 28, 2025	14.08	14.08	14.08	14.08	14.08	0
November 27, 2025	14.96	14.96	14.96	14.96	14.96	0
November 26, 2025	14.96	14.96	14.96	14.96	14.96	0
November 25, 2025	16.22	16.22	16.22	16.22	16.22	0
November 24, 2025	17.7	16.45	16.45	17.7	16.45	200
November 21, 2025	20	19.52	19.52	20	19.27	3,172
November 20, 2025	17.48	17.48	17.48	17.48	17.48	0
November 19, 2025	17	17.9	17.9	17.9	17	675
November 18, 2025	18.95	17.52	17.52	18.95	17.52	105
November 17, 2025	16.59	16.59	16.59	16.59	16.59	0
November 14, 2025	17.03	15.66	15.66	17.53	15.66	402
November 13, 2025	15.7	15.7	15.7	15.7	15.7	0
November 12, 2025	14.15	14.15	14.15	14.15	14.15	0
November 11, 2025	13.88	14	14	14	13.88	2
November 10, 2025	13.32	13.63	13.63	13.63	13.01	903
November 07, 2025	14.02	16.01	16.01	16.01	14.02	368
November 06, 2025	14.22	14.22	14.22	14.22	14.22	0
November 05, 2025	13.51	13.22	13.22	13.51	13.22	308
November 04, 2025	12.88	12.69	12.69	12.88	12.69	1,600
November 03, 2025	11.93	11.93	11.93	11.93	11.93	0
October 31, 2025	11.48	11.48	11.48	11.48	11.48	0
October 30, 2025	12.12	12.12	12.12	12.12	12.12	0
October 29, 2025	11.01	11.22	11.22	11.22	11.01	376
October 28, 2025	11.25	11.25	11.25	11.25	11.25	0
October 27, 2025	11.26	11.24	11.24	11.34	11.24	40
October 24, 2025	11.43	11.43	11.43	11.43	11.43	0
October 23, 2025	12.61	12.82	12.82	12.82	12.61	87
October 22, 2025	13.72	13.72	13.72	13.72	13.72	0
October 21, 2025	12.2	11.65	11.65	12.2	11.65	45
October 20, 2025	11.61	11.61	11.61	11.61	11.61	0
October 17, 2025	13.72	13.72	13.72	13.72	13.72	0
October 16, 2025	12.25	12.25	12.25	12.25	12.25	0

Leverage Shares -3x Short ARK Innovation ETP Securities (SARK.L) LSE