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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.3	21.53	21.53	22.3	21.53	160
August 15, 2025	21.52	21.52	21.52	21.52	21.52	0
August 14, 2025	21.05	21.73	21.73	21.73	21.05	584
August 13, 2025	20.81	20.81	20.81	20.81	20.81	0
August 12, 2025	22.14	22.14	22.14	22.14	22.14	0
August 11, 2025	23.4	22.07	22.07	23.4	21.6	9
August 08, 2025	23.94	23.94	23.94	23.94	23.94	0
August 07, 2025	23.4	24.12	24.12	24.12	23.4	86
August 06, 2025	24.94	24.94	24.94	24.94	24.94	0
August 05, 2025	25.77	25.77	25.77	25.77	25.77	0
August 04, 2025	26	26	26	26	26	0
August 01, 2025	27.57	27.57	27.57	27.57	27.57	0
July 31, 2025	22.64	22.95	22.95	23.33	22.64	421
July 30, 2025	22.92	23.28	23.28	23.28	22.92	10
July 29, 2025	24.57	24.44	24.44	24.57	24.44	5
July 28, 2025	21.76	22.62	22.62	22.62	21.67	249
July 25, 2025	22.8	22.8	22.8	22.8	22.8	0
July 24, 2025	22.28	23.42	23.42	23.42	22.28	3
July 23, 2025	22.74	22.74	22.74	22.74	22.74	0
July 22, 2025	23.37	23.37	23.37	23.37	23.37	0
July 21, 2025	21.16	21.16	21.16	21.16	21.16	0
July 18, 2025	22.67	21.96	21.96	22.67	21.75	190
July 17, 2025	23.93	23.51	23.51	23.98	23.51	15
July 16, 2025	25.53	25.53	25.53	25.53	25.53	0
July 15, 2025	26.52	26.52	26.52	26.52	26.52	0
July 14, 2025	26.54	26.54	26.54	26.54	26.54	0
July 11, 2025	26.39	27.35	27.35	27.59	26.39	2
July 10, 2025	27.51	27.09	27.09	27.51	27.09	42
July 09, 2025	29.65	28.76	28.76	29.65	28.42	127
July 08, 2025	28.23	29.92	29.92	29.92	28.23	6
July 07, 2025	0.04	0.04	0.04	0.04	0.04	2
July 04, 2025	0.04	0.04	0.04	0.04	0.04	1,577
July 03, 2025	0.04	0.04	0.04	0.04	0.04	18
July 02, 2025	0.04	0.04	0.04	0.04	0.04	0
July 01, 2025	0.04	0.04	0.04	0.04	0.04	21,482
June 30, 2025	0.04	0.04	0.04	0.04	0.04	151
June 27, 2025	0.04	0.04	0.04	0.04	0.04	23,835
June 26, 2025	0.04	0.04	0.04	0.04	0.04	41,206
June 25, 2025	0.04	0.04	0.04	0.04	0.04	90
June 24, 2025	0.04	0.04	0.04	0.04	0.04	42
June 23, 2025	0.05	0.04	0.04	0.05	0.04	95,525
June 20, 2025	0.05	0.05	0.05	0.05	0.05	100
June 19, 2025	0.05	0.05	0.05	0.05	0.05	5,293
June 18, 2025	0.05	0.05	0.05	0.05	0.05	18,929
June 17, 2025	0.05	0.05	0.05	0.05	0.05	56,181
June 16, 2025	0.06	0.05	0.05	0.06	0.05	23,825
June 13, 2025	0.07	0.06	0.06	0.07	0.06	1.83M
June 12, 2025	0.06	0.06	0.06	0.06	0.06	133,989
June 11, 2025	0.06	0.06	0.06	0.06	0.06	0
June 10, 2025	0.06	0.06	0.06	0.06	0.06	24
June 09, 2025	0.06	0.06	0.06	0.06	0.06	20,000
June 06, 2025	0.08	0.07	0.07	0.08	0.07	191,862
June 05, 2025	0.08	0.08	0.08	0.08	0.08	1,350
June 04, 2025	0.08	0.08	0.08	0.08	0.08	38
June 03, 2025	0.09	0.08	0.08	0.09	0.08	136
June 02, 2025	0.08	0.08	0.08	0.08	0.08	0
May 30, 2025	0.09	0.09	0.09	0.09	0.09	1M
May 29, 2025	0.08	0.08	0.08	0.08	0.08	11,436
May 28, 2025	0.08	0.08	0.08	0.08	0.08	0
May 27, 2025	0.08	0.08	0.08	0.08	0.08	0

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