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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	11.96	11.98	11.98	11.98	11.95	541
October 14, 2025	13.77	13.3	13.3	13.99	13.3	783
October 13, 2025	12.29	12.96	12.96	12.96	11.8	122
October 10, 2025	11.43	12.73	12.73	12.73	11.14	921
October 09, 2025	11.47	11.47	11.47	11.47	11.47	0
October 08, 2025	11.96	11.64	11.64	11.96	11.64	38
October 07, 2025	12.32	12.32	12.32	12.32	12.32	0
October 06, 2025	11.78	11.84	11.84	11.84	11.78	50
October 03, 2025	12.78	12.78	12.78	12.78	12.78	0
October 02, 2025	13.39	13.39	13.39	13.39	13.39	0
October 01, 2025	13.62	13.62	13.62	13.62	13.62	0
September 30, 2025	14.71	14.76	14.76	15.08	14.71	54
September 29, 2025	15.17	15.17	15.17	15.17	15.17	0
September 26, 2025	17.84	16.7	16.7	17.84	16.7	55
September 25, 2025	17.05	16.83	16.83	17.05	16.83	70
September 24, 2025	15.28	15.28	15.28	15.28	15.28	0
September 23, 2025	14.79	15.01	15.01	15.01	14.79	70
September 22, 2025	15.29	15.14	15.14	15.63	15.14	55
September 19, 2025	16.22	15.37	15.37	16.22	15.37	45
September 18, 2025	17.11	16.4	16.4	17.11	16.4	114
September 17, 2025	17.96	17.96	17.96	17.96	17.96	0
September 16, 2025	18.33	18.33	18.33	18.33	18.33	0
September 15, 2025	18.89	18.89	18.89	18.89	18.89	0
September 12, 2025	19.67	19.67	19.67	19.67	19.67	0
September 11, 2025	19.97	19.97	19.97	19.97	19.97	0
September 10, 2025	20.98	20.98	20.98	20.98	20.98	0

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