Dark

ARKD
ARK DIET Q1 Buffer ETF
stock BATS

At Close

Aug 24, 2026

0.00USD0.000%(0.00)61

21.07Bid 21.55Ask 0.48Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

21.36USD0.000%(+21.36)4

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	21.0100	21.0100	20.9400	20.9400	+0.191%	750	0.000%
2026-08-20	20.9000	20.9000	20.9000	20.9000	+2.101%	41	+0.191%
2026-08-19	20.4700	20.4700	20.4700	20.4700	-0.486%	497	+2.296%
2026-08-17	20.5700	20.5700	20.5700	20.5700	+1.181%	821	+1.799%
2026-07-09	20.3300	20.3300	20.3300	20.3300	+2.625%	1,363	+3.000%
2026-05-22	19.8400	19.8400	19.8100	19.8100	+2.483%	612	+5.704%
2026-05-19	19.3300	19.3300	19.3300	19.3300	-1.277%	319	+8.329%
2026-05-18	19.5800	19.5800	19.5800	19.5800	-0.204%	728	+6.946%
2026-05-15	19.6200	19.6200	19.6200	19.6200	-2.047%	357	+6.728%
2026-05-14	20.0300	20.0300	20.0300	20.0300	+0.100%	307	+4.543%
2026-05-12	20.0100	20.0100	20.0100	20.0100	-0.497%	360	+4.648%
2026-05-07	20.1100	20.1100	20.1100	20.1100	+0.954%	332	+4.127%
2026-05-05	19.9200	19.9200	19.9200	19.9200	-1.337%	428	+5.120%
2026-05-04	20.1900	20.1900	20.1900	20.1900	+2.696%	2,656	+3.715%
2026-04-30	19.6600	19.6600	19.6600	19.6600	+1.602%	46	+6.511%
2026-04-29	19.3500	19.3500	19.3500	19.3500	-1.527%	666	+8.217%
2026-04-28	19.6500	19.6500	19.6500	19.6500	-0.707%	303	+6.565%
2026-04-27	19.7900	19.7900	19.7900	19.7900	-0.101%	374	+5.811%
2026-04-24	19.8100	19.8100	19.8100	19.8100	+0.405%	645	+5.704%
2026-04-23	19.7300	19.7300	19.7300	19.7300	-1.792%	228	+6.133%
2026-04-21	20.0900	20.0900	20.0900	20.0900	-0.888%	806	+4.231%
2026-04-17	20.2700	20.2700	20.2700	20.2700	+1.859%	633	+3.305%
2026-04-16	19.9000	19.9000	19.9000	19.9000	+5.964%	414	+5.226%
2026-04-10	18.7800	18.7800	18.7800	18.7800	-1.002%	316	+11.502%
2026-04-08	18.9700	18.9700	18.9700	18.9700	-2.668%	1,255	+10.385%
2026-02-26	19.3700	19.4900	19.3700	19.4900	+5.238%	777	+7.440%
2026-02-05	18.5200	18.5200	18.5200	18.5200	-2.372%	3,057	+13.067%
2026-02-04	18.9700	18.9700	18.9700	18.9700	-4.769%	3,082	+10.385%
2026-01-30	19.9000	19.9200	19.9000	19.9200	-2.449%	3,642	+5.120%
2026-01-20	20.4200	20.4200	20.4200	20.4200	0.000%	1,024	+2.547%
2026-01-05	20.4200	20.4200	20.4200	20.4200	-65.559%	8,813	+2.547%
2025-09-25	57.5000	59.3000	57.5000	59.2900	-1.249%	3,162	-64.682%
2025-09-24	57.3000	60.0400	57.0000	60.0400	+3.911%	16,264	-65.123%
2025-09-23	58.0000	65.1600	57.0000	57.7800	-0.455%	14,194	-63.759%
2025-09-22	59.8800	59.8800	55.0000	58.0442	-3.244%	7,663	-63.924%
2025-09-19	58.0000	60.3000	58.0000	59.9900	+0.908%	4,585	-65.094%
2025-09-18	58.7450	62.4300	58.5950	59.4500	-0.569%	6,725	-64.777%
2025-09-17	55.7600	60.7500	55.7600	59.7900	-0.829%	3,026	-64.977%
2025-09-16	59.4500	61.2400	59.0000	60.2900	+1.370%	3,110	-65.268%
2025-09-15	62.4000	62.4000	58.9200	59.4750	-0.353%	5,885	-64.792%
2025-09-12	58.8400	62.2000	58.7000	59.6854	+1.653%	11,999	-64.916%
2025-09-11	60.6600	60.6600	57.0000	58.7150	-1.321%	13,461	-64.336%
2025-09-10	61.2200	61.2200	59.4400	59.5013	-0.798%	4,921	-64.807%
2025-09-09	59.6700	60.2400	59.4805	59.9801	+0.201%	3,572	-65.088%
2025-09-08	59.1900	60.1800	59.0800	59.8600	+1.659%	6,954	-65.018%
2025-09-05	59.0300	61.6800	58.1328	58.8833	+0.355%	5,172	-64.438%
2025-09-04	59.9300	59.9300	58.6000	58.6749	-1.819%	7,428	-64.312%
2025-09-03	58.9700	59.9700	58.9700	59.7620	+1.698%	2,803	-64.961%
2025-09-02	58.8800	59.1101	58.4900	58.7639	-0.653%	4,787	-64.366%
2025-08-29	60.3200	60.3200	58.9498	59.1500	-2.288%	4,738	-64.598%
2025-08-28	61.4400	61.4400	60.4200	60.5350	-0.382%	11,671	-65.408%
2025-08-27	61.0400	61.3400	60.7674	60.7674	-0.037%	1,319	-65.541%
2025-08-26	60.9100	61.2300	59.8700	60.7900	+1.190%	4,550	-65.554%
2025-08-25	61.7400	62.2800	60.0749	60.0749	-4.727%	8,892	-65.144%
2025-08-22	58.7700	63.1500	58.7700	63.0555	+6.946%	11,230	-66.791%
2025-08-21	59.6700	59.6700	57.5100	58.9600	-1.223%	5,991	-64.484%
2025-08-20	58.5000	59.6900	57.6800	59.6900	+1.704%	16,637	-64.919%
2025-08-19	61.0900	61.0900	58.4000	58.6900	-4.258%	6,522	-64.321%
2025-08-18	60.0000	61.4000	59.3500	61.3000	-0.179%	17,857	-65.840%
2025-08-15	62.9100	63.0100	61.2150	61.4100	-1.326%	11,574	-65.901%
2025-08-14	64.4200	64.4200	61.4300	62.2350	-3.392%	19,150	-66.353%
2025-08-13	63.8400	64.6600	63.4800	64.4200	+2.506%	13,041	-67.495%
2025-08-12	62.8800	62.8800	62.0900	62.8450	+2.413%	11,538	-66.680%
2025-08-11	63.6500	63.6500	61.3642	61.3642	+1.681%	13,796	-65.876%
2025-08-08	60.1900	60.9400	59.6000	60.3500	+0.639%	9,331	-65.302%
2025-08-07	58.4200	60.3100	58.4200	59.9667	+2.220%	5,673	-65.081%
2025-08-06	57.9366	58.6900	57.9366	58.6646	+3.200%	4,328	-64.306%
2025-08-05	58.1900	58.1900	56.3450	56.8453	-2.042%	7,237	-63.163%
2025-08-04	60.9500	60.9500	57.3500	58.0305	+3.151%	3,519	-63.916%
2025-08-01	59.6000	59.6000	56.0100	56.2578	-5.449%	9,075	-62.778%
2025-07-31	60.7500	60.9200	59.5000	59.5000	-1.050%	6,842	-64.807%
2025-07-30	59.7000	60.9700	59.6900	60.1311	+0.444%	8,345	-65.176%
2025-07-29	62.2600	62.2600	59.6500	59.8655	-2.282%	4,241	-65.022%
2025-07-28	61.0300	61.8300	60.8900	61.2634	+0.722%	7,047	-65.820%
2025-07-25	62.2700	62.2700	60.3991	60.8242	-1.384%	6,469	-65.573%
2025-07-24	61.0800	61.9600	61.0000	61.6779	+1.363%	4,388	-66.049%
2025-07-23	61.4200	61.4200	60.2500	60.8487	-0.488%	9,579	-65.587%
2025-07-22	61.3500	61.4400	60.1600	61.1471	-0.276%	8,759	-65.755%
2025-07-21	61.8800	63.1800	61.3161	61.3161	+1.380%	17,114	-65.849%
2025-07-18	62.0000	62.1400	60.1750	60.4813	+1.055%	6,867	-65.378%
2025-07-17	59.1100	60.2200	58.5000	59.8500	+2.156%	18,594	-65.013%
2025-07-16	57.2200	58.8032	56.9607	58.5866	+4.860%	7,681	-64.258%
2025-07-15	57.0700	57.0700	55.6550	55.8712	-1.425%	3,066	-62.521%
2025-07-14	56.9100	57.0300	56.5600	56.6789	+1.919%	7,846	-63.055%
2025-07-11	55.1200	56.3400	55.1200	55.6119	+1.428%	3,777	-62.346%
2025-07-10	53.8700	54.8600	53.4700	54.8290	+1.517%	2,554	-61.809%
2025-07-09	52.7000	54.0098	52.4100	54.0098	+3.363%	4,052	-61.229%
2025-07-08	52.7500	53.0084	52.2526	52.2526	-0.300%	1,080	-59.925%
2025-07-07	52.6600	52.6600	52.1800	52.4100	-0.897%	4,185	-60.046%
2025-07-03	53.2650	53.3050	52.8842	52.8842	-0.687%	8,008	-60.404%
2025-07-02	53.2600	53.2600	53.0100	53.2500	+4.081%	1,842	-60.676%
2025-07-01	52.4200	52.4600	51.0300	51.1623	-2.479%	2,231	-59.071%
2025-06-30	52.0200	52.4627	52.0000	52.4627	+2.203%	3,084	-60.086%
2025-06-27	52.5800	52.5800	51.2300	51.3321	-1.866%	2,041	-59.207%
2025-06-26	52.0200	52.5800	51.7800	52.3081	+1.985%	810	-59.968%
2025-06-25	51.5900	51.8400	51.0800	51.2900	+0.628%	2,115	-59.173%
2025-06-24	48.3600	51.0800	48.3600	50.9701	+5.114%	1,979	-58.917%
2025-06-23	47.5050	48.4902	47.4200	48.4902	-0.357%	813	-56.816%
2025-06-20	48.9900	49.2000	48.3100	48.6641	+0.518%	1,902	-56.970%
2025-06-18	46.6838	48.4133	46.6838	48.4133	+2.737%	1,069	-56.747%
2025-06-17	47.1900	47.1900	46.7600	47.1237	-3.213%	2,015	-55.564%
2025-06-16	46.6500	48.6881	46.6500	48.6881	+4.440%	2,635	-56.992%
2025-06-13	46.5999	46.6300	46.5999	46.6181	-2.859%	567	-55.082%
2025-06-12	48.1200	48.4300	47.9900	47.9900	-1.948%	1,324	-56.366%
2025-06-11	49.7000	49.7000	48.7800	48.9434	+0.089%	2,045	-57.216%
2025-06-10	48.9500	48.9600	48.5400	48.9000	+0.892%	2,034	-57.178%
2025-06-09	48.0800	48.4678	47.8800	48.4678	+2.024%	2,577	-56.796%
2025-06-06	47.1000	47.7100	46.6000	47.5062	+1.965%	4,406	-55.922%
2025-06-05	47.4100	48.1100	46.5650	46.5905	-2.337%	1,621	-55.055%
2025-06-04	47.5300	47.7500	47.5200	47.7054	-0.322%	2,771	-56.106%
2025-06-03	47.2700	47.8594	47.1100	47.8594	+2.633%	970	-56.247%
2025-06-02	46.6314	46.6314	46.6314	46.6314	-0.191%	171	-55.095%
2025-05-30	46.7600	46.9200	46.7207	46.7207	-1.179%	666	-55.180%
2025-05-29	48.0800	48.0800	47.2779	47.2779	-1.175%	940	-55.709%
2025-05-28	47.8500	48.0500	47.7092	47.8400	-2.084%	964	-56.229%
2025-05-27	50.0000	50.0000	48.6800	48.8583	+2.087%	1,278	-57.141%
2025-05-23	48.2400	48.3400	47.6600	47.8593	-2.578%	4,167	-56.247%
2025-05-22	47.5900	49.5100	47.5900	49.1257	+3.492%	1,401	-57.375%
2025-05-21	47.6900	48.5800	47.3200	47.4679	-0.349%	6,268	-55.886%
2025-05-20	47.3900	47.6343	47.2084	47.6343	-0.725%	6,661	-56.040%
2025-05-19	47.0500	48.2500	47.0500	47.9823	+0.385%	14,775	-56.359%
2025-05-16	48.0700	48.0700	47.7984	47.7984	+2.491%	2,449	-56.191%
2025-05-15	46.7300	47.0500	46.6365	46.6365	-2.393%	1,915	-55.100%
2025-05-14	44.1000	47.7800	44.1000	47.7800	+0.252%	3,245	-56.174%
2025-05-13	44.9500	47.6597	44.8800	47.6597	+7.284%	8,271	-56.064%
2025-05-12	44.9700	44.9700	44.2700	44.4239	+3.510%	3,767	-52.863%
2025-05-09	43.5600	43.6200	42.6900	42.9174	+1.272%	5,548	-51.209%
2025-05-08	42.3782	42.3782	42.3782	42.3782	+6.323%	203	-50.588%
2025-05-07	40.0300	40.0300	39.6900	39.8579	+0.878%	1,805	-47.463%
2025-05-06	39.2100	39.5108	38.8800	39.5108	-0.656%	3,163	-47.002%
2025-05-05	39.8800	40.0000	39.5800	39.7716	-1.616%	3,038	-47.349%
2025-05-02	40.0000	40.8000	40.0000	40.4248	-0.266%	1,419	-48.200%
2025-05-01	40.6300	40.6850	40.5326	40.5326	+1.687%	613	-48.338%
2025-04-30	40.0100	40.0100	39.5640	39.8600	-1.253%	868	-47.466%
2025-04-29	40.0350	40.3657	39.9500	40.3657	+0.777%	2,373	-48.124%
2025-04-28	40.1600	40.2700	39.7800	40.0543	-0.272%	3,547	-47.721%
2025-04-25	39.9000	40.1635	39.7900	40.1635	+1.776%	1,622	-47.863%
2025-04-24	39.1212	39.4626	39.1212	39.4626	+2.453%	301	-46.937%
2025-04-23	38.6400	38.9100	38.5176	38.5176	+3.194%	2,674	-45.635%
2025-04-22	36.7600	37.3256	36.7600	37.3256	+6.131%	2,290	-43.899%
2025-04-21	35.3500	35.4100	34.9700	35.1695	+0.082%	2,116	-40.460%
2025-04-17	35.2200	35.3900	35.0500	35.1407	+0.467%	2,130	-40.411%
2025-04-16	34.9750	35.2800	34.4100	34.9773	-1.082%	7,016	-40.133%
2025-04-15	35.9100	36.1900	35.0600	35.3598	-0.401%	6,903	-40.780%
2025-04-14	35.8100	35.8100	35.2400	35.5020	+1.326%	4,147	-41.017%
2025-04-11	34.2200	35.0374	34.1950	35.0374	+3.701%	1,033	-40.235%
2025-04-10	34.2100	34.4500	33.3900	33.7868	-4.525%	2,047	-38.023%
2025-04-09	31.9400	35.9400	31.5200	35.3881	+12.224%	6,958	-40.828%
2025-04-08	33.5985	33.6900	31.5334	31.5334	-2.234%	1,817	-33.594%
2025-04-07	37.2400	37.2400	30.7800	32.2539	-4.861%	3,621	-35.078%
2025-04-04	33.5400	34.0600	32.9500	33.9017	-2.662%	8,584	-38.233%
2025-04-03	34.8300	34.8300	34.8289	34.8289	-7.714%	1,434	-39.878%
2025-04-02	35.5900	37.7402	35.5900	37.7402	+2.687%	4,543	-44.515%
2025-04-01	35.9200	36.8800	35.7700	36.7526	+2.309%	24,402	-43.024%
2025-03-31	35.4800	36.0200	34.9800	35.9231	-1.745%	16,530	-41.709%
2025-03-28	36.5611	36.5611	36.5611	36.5611	-5.122%	265	-42.726%
2025-03-27	38.3500	38.8500	38.3500	38.5348	-0.909%	758	-45.660%
2025-03-26	40.2200	40.2300	38.8100	38.8884	-3.535%	11,349	-46.154%
2025-03-25	40.4200	40.5550	40.3134	40.3134	-0.375%	4,458	-48.057%
2025-03-24	39.8600	40.5800	39.8600	40.4650	+5.165%	11,011	-48.252%
2025-03-21	37.9000	38.4778	37.9000	38.4778	+0.229%	2,383	-45.579%
2025-03-20	38.2000	38.8600	38.2000	38.3898	-0.814%	5,419	-45.454%
2025-03-19	38.2400	38.9800	38.2399	38.7049	+4.877%	3,447	-45.898%
2025-03-18	37.3700	37.6000	36.6000	36.9050	-2.664%	9,905	-43.260%
2025-03-17	36.5700	38.1800	36.5700	37.9150	+1.521%	2,825	-44.771%
2025-03-14	36.7413	37.3471	36.7413	37.3471	+5.173%	4,003	-43.931%
2025-03-13	36.1000	36.1200	35.4600	35.5102	-3.991%	2,013	-41.031%
2025-03-12	37.3600	37.3600	36.3300	36.9862	+0.232%	3,581	-43.384%
2025-03-11	36.2200	36.9006	35.7800	36.9006	+3.886%	3,804	-43.253%
2025-03-10	37.7500	38.0200	35.4400	35.5202	-11.010%	17,025	-41.048%
2025-03-07	40.2500	40.8700	39.1100	39.9149	-0.915%	33,847	-47.538%
2025-03-06	40.7500	41.8000	40.1900	40.2834	-2.780%	13,899	-48.018%
2025-03-05	40.5900	41.4352	40.0800	41.4352	+3.966%	5,052	-49.463%
2025-03-04	39.9800	40.7800	37.8400	39.8544	-0.314%	18,462	-47.459%
2025-03-03	43.6500	43.6500	39.7400	39.9799	-2.612%	8,020	-47.624%
2025-02-28	39.6100	41.0522	39.5100	41.0522	+0.982%	3,263	-48.992%
2025-02-27	41.8800	41.8800	40.6531	40.6531	-1.666%	2,759	-48.491%
2025-02-26	41.8300	42.3500	40.8140	41.3418	-1.274%	3,073	-49.349%
2025-02-25	42.4600	42.4600	40.7400	41.8751	-5.610%	3,769	-49.994%
2025-02-24	45.4900	45.4900	43.9372	44.3639	-1.435%	3,383	-52.799%
2025-02-21	48.1900	48.1900	45.0050	45.0100	-6.967%	6,328	-53.477%
2025-02-20	49.0600	49.0600	47.8400	48.3809	-0.006%	5,217	-56.718%
2025-02-19	48.6190	48.6190	48.3300	48.3837	+0.316%	518	-56.721%
2025-02-18	48.6194	48.6194	48.2314	48.2314	-2.930%	348	-56.584%
2025-02-14	49.5900	50.0600	49.4400	49.6873	-0.027%	2,142	-57.856%
2025-02-13	49.1800	49.7006	48.8400	49.7006	+2.940%	1,415	-57.868%
2025-02-12	48.1000	48.2810	48.1000	48.2810	+1.485%	1,214	-56.629%
2025-02-11	48.3900	48.4700	47.5745	47.5745	-2.571%	3,556	-55.985%
2025-02-10	49.0200	49.0200	48.6999	48.8300	+1.915%	4,865	-57.117%
2025-02-07	48.9300	48.9301	47.9125	47.9125	-0.790%	2,155	-56.295%
2025-02-06	49.4508	49.5500	48.2350	48.2941	-1.143%	1,806	-56.641%
2025-02-05	49.0500	49.0500	48.8524	48.8524	-0.160%	534	-57.136%
2025-02-04	49.0900	49.8100	48.9307	48.9307	-1.166%	4,846	-57.205%
2025-02-03	46.8700	49.6747	46.8700	49.5078	-3.890%	3,799	-57.704%
2025-01-31	52.6300	53.3500	51.5117	51.5117	-2.143%	4,567	-59.349%
2025-01-30	52.9000	52.9000	52.6000	52.6400	+2.449%	2,810	-60.220%
2025-01-29	50.7000	51.5500	50.3700	51.3816	+2.008%	2,067	-59.246%
2025-01-28	49.7500	50.5900	49.7500	50.3700	+1.691%	4,293	-58.428%
2025-01-27	49.8000	50.2200	48.5618	49.5326	-4.871%	8,714	-57.725%
2025-01-24	52.6700	53.1200	52.0688	52.0688	+1.360%	2,442	-59.784%
2025-01-23	51.5700	52.0900	51.2900	51.3700	-0.073%	2,298	-59.237%
2025-01-22	51.5900	51.6800	51.3777	51.4075	-0.808%	1,216	-59.267%
2025-01-21	51.8400	52.1500	50.5200	51.8261	+0.300%	4,175	-59.596%
2025-01-17	51.3100	51.6713	51.3100	51.6713	+3.574%	2,051	-59.475%
2025-01-16	49.6500	49.9300	49.0000	49.8884	+0.240%	3,100	-58.026%
2025-01-15	49.0900	50.2400	49.0900	49.7692	+5.040%	4,830	-57.926%
2025-01-14	47.5900	47.8000	47.0700	47.3812	+2.354%	1,518	-55.805%
2025-01-13	45.6900	46.2914	44.6800	46.2914	-2.310%	5,114	-54.765%
2025-01-10	47.8500	47.8500	46.6850	47.3859	-1.143%	5,109	-55.810%
2025-01-08	48.4900	48.4901	47.9340	47.9340	-1.755%	3,750	-56.315%
2025-01-07	50.0200	50.0200	48.7901	48.7901	-6.149%	1,193	-57.081%
2025-01-06	50.7400	52.4000	50.7400	51.9870	+3.062%	2,353	-59.721%
2025-01-03	49.1700	50.4425	49.1700	50.4425	+3.704%	4,243	-58.487%
2025-01-02	48.7600	48.7600	48.0500	48.6407	+3.457%	2,308	-56.950%
2024-12-31	48.1400	48.1400	47.0156	47.0156	-1.811%	4,441	-55.462%
2024-12-30	47.3300	47.9200	46.8900	47.8828	-5.561%	6,835	-56.268%
2024-12-27	51.3600	51.4200	50.7023	50.7023	-1.511%	1,108	-58.700%
2024-12-26	51.6200	51.8000	51.4804	51.4804	-2.225%	1,521	-59.324%
2024-12-24	51.9900	52.7300	51.6000	52.6519	+3.781%	3,497	-60.229%
2024-12-23	50.6400	50.7800	50.3900	50.7339	-2.173%	2,256	-58.726%
2024-12-20	50.3700	52.2500	50.3700	51.8607	+1.487%	9,575	-59.623%
2024-12-19	53.9400	53.9400	50.9300	51.1008	-3.904%	15,239	-59.022%
2024-12-18	56.2500	56.3400	52.9800	53.1769	-7.188%	7,818	-60.622%
2024-12-17	57.9100	57.9100	56.9400	57.2952	-0.541%	2,935	-63.452%
2024-12-16	57.3300	58.2750	57.2300	57.6067	+2.868%	2,226	-63.650%
2024-12-13	56.2600	56.2601	55.6166	56.0007	+0.614%	1,965	-62.608%
2024-12-12	56.4350	56.4350	55.6589	55.6589	-0.886%	2,421	-62.378%
2024-12-11	55.5100	56.1567	55.5100	56.1567	+4.212%	1,372	-62.711%
2024-12-10	55.2800	55.2800	53.3700	53.8870	-1.608%	11,066	-61.141%
2024-12-09	57.0258	57.4700	54.7675	54.7675	-5.898%	2,063	-61.766%
2024-12-06	56.8800	58.5000	56.8800	58.2002	+4.249%	7,743	-64.021%
2024-12-05	58.1100	58.1100	55.8279	55.8279	-1.388%	4,618	-62.492%
2024-12-04	54.3500	56.6137	54.3500	56.6137	+5.078%	8,305	-63.012%
2024-12-03	52.9000	53.8778	52.9000	53.8778	+0.513%	2,851	-61.134%
2024-12-02	53.6600	54.3700	53.5000	53.6027	-0.172%	5,290	-60.935%
2024-11-29	54.4700	54.4700	53.6949	53.6949	-0.713%	3,700	-61.002%
2024-11-27	52.9900	54.0803	52.9900	54.0803	+4.506%	1,148	-61.280%
2024-11-26	52.1900	52.8800	51.7486	51.7486	-3.456%	4,778	-59.535%
2024-11-25	53.4300	53.7900	52.4300	53.6009	+0.473%	8,632	-60.933%
2024-11-22	52.7100	53.4600	52.7000	53.3486	+0.801%	1,437	-60.749%
2024-11-21	53.5900	53.5900	52.1000	52.9248	+1.663%	7,178	-60.434%
2024-11-20	52.7100	52.7200	51.9000	52.0589	-0.563%	10,549	-59.776%
2024-11-19	51.9000	52.7400	51.9000	52.3539	+0.105%	2,791	-60.003%
2024-11-18	50.6300	52.4800	50.6300	52.2991	+2.529%	4,924	-59.961%
2024-11-15	49.4900	51.0092	49.3900	51.0092	+2.587%	4,710	-58.949%
2024-11-14	51.2063	51.2063	49.7231	49.7231	-2.405%	5,259	-57.887%
2024-11-13	52.9700	53.2200	50.9482	50.9482	-2.381%	13,095	-58.899%
2024-11-12	50.9000	52.3200	50.9000	52.1910	+2.035%	9,579	-59.878%
2024-11-11	48.5700	51.3699	48.5700	51.1500	+11.779%	32,567	-59.062%
2024-11-08	44.9600	45.7600	44.6200	45.7600	+2.392%	2,358	-54.240%
2024-11-07	44.4500	44.6909	44.4500	44.6909	+1.354%	290	-53.145%
2024-11-06	42.0900	44.0940	41.8700	44.0940	+12.511%	4,195	-52.511%
2024-11-05	39.1127	39.1910	39.1127	39.1910	+2.001%	895	-46.569%
2024-11-04	38.4222	38.4222	38.4222	38.4222	-1.023%	309	-45.500%
2024-11-01	39.2000	39.8400	38.7500	38.8193	-0.856%	5,448	-46.058%
2024-10-31	40.5200	40.5300	39.1544	39.1544	-5.308%	2,986	-46.519%
2024-10-30	41.3493	41.3493	41.3493	41.3493	-0.914%	130	-49.358%
2024-10-29	41.8500	41.8500	41.5500	41.7307	+2.229%	2,183	-49.821%
2024-10-28	40.8207	40.8207	40.8207	40.8207	+3.085%	184	-48.702%
2024-10-25	39.9900	40.0062	39.5991	39.5991	-1.275%	1,395	-47.120%
2024-10-24	39.8600	40.1105	39.8600	40.1105	+2.050%	460	-47.794%
2024-10-23	39.3700	39.3700	39.0599	39.3047	-3.071%	2,228	-46.724%
2024-10-22	40.3900	40.5498	40.3900	40.5498	-0.686%	806	-48.360%
2024-10-21	40.8500	40.8500	40.6900	40.8298	-0.662%	871	-48.714%
2024-10-18	40.5200	41.1788	40.4100	41.1020	+2.877%	5,406	-49.054%
2024-10-17	40.6400	40.6400	39.8100	39.9527	-1.701%	4,094	-47.588%
2024-10-16	39.8400	40.6440	39.8400	40.6440	+2.069%	5,190	-48.479%
2024-10-15	39.9100	39.9100	39.1200	39.8200	-0.437%	3,657	-47.413%
2024-10-14	38.6700	40.0099	38.6700	39.9947	+4.798%	638	-47.643%
2024-10-11	37.3900	38.1636	37.3900	38.1636	+3.777%	1,149	-45.131%
2024-10-10	36.7747	36.7747	36.7747	36.7747	-0.999%	96	-43.059%
2024-10-09	37.2400	37.2400	37.1000	37.1457	-0.601%	378	-43.627%
2024-10-08	37.3702	37.3702	37.3702	37.3702	+1.052%	96	-43.966%
2024-10-07	36.9900	37.6000	36.7100	36.9811	+0.093%	4,780	-43.376%
2024-10-04	36.2700	36.9466	36.2700	36.9466	+2.892%	285	-43.324%
2024-10-03	35.7816	35.9080	35.7816	35.9080	-0.072%	449	-41.684%
2024-10-02	35.9339	35.9339	35.9339	35.9339	-1.705%	95	-41.726%
2024-10-01	37.3200	37.3200	36.1500	36.5572	-3.420%	1,227	-42.720%
2024-09-30	38.2700	38.2800	37.8300	37.8517	-3.012%	1,697	-44.679%
2024-09-27	38.6700	39.0270	38.4950	39.0270	-6.025%	1,868	-46.345%
2024-09-26	41.0000	41.5290	41.0000	41.5290	+2.957%	380	-49.577%
2024-09-25	40.3361	40.3361	40.3361	40.3361	-1.902%	98	-48.086%
2024-09-24	41.1180	41.1180	41.1180	41.1180	+0.718%	15	-49.073%
2024-09-23	41.1000	41.1000	40.8249	40.8249	+1.082%	512	-48.708%
2024-09-20	40.5100	40.5100	40.3880	40.3880	+0.193%	160	-48.153%
2024-09-19	40.3528	40.3528	40.3101	40.3101	+4.199%	295	-48.053%
2024-09-18	39.4600	39.4600	38.6858	38.6858	-0.033%	241	-45.872%
2024-09-17	38.3800	38.8300	38.3800	38.6986	+2.284%	389	-45.890%
2024-09-16	37.4100	38.1100	37.4000	37.8346	-1.395%	2,396	-44.654%
2024-09-13	37.8000	38.6085	37.8000	38.3697	+1.513%	515	-45.426%
2024-09-12	37.2900	37.7979	37.2900	37.7979	+1.519%	2,227	-44.600%
2024-09-11	37.0000	37.2325	37.0000	37.2325	+0.724%	215	-43.759%
2024-09-10	36.6394	36.9648	36.6394	36.9648	+0.888%	168	-43.352%
2024-09-09	36.3200	36.6394	36.3200	36.6394	+4.570%	545	-42.848%
2024-09-06	35.8500	35.8600	35.0382	35.0382	-5.035%	3,401	-40.237%
2024-09-05	37.1200	37.1200	36.8960	36.8960	-1.736%	1,300	-43.246%
2024-09-04	37.5478	37.5478	37.5478	37.5478	-0.625%	84	-44.231%
2024-09-03	38.1900	38.2400	37.7839	37.7839	-3.180%	700	-44.580%
2024-08-30	39.2386	39.2386	39.0250	39.0250	-0.586%	1,049	-46.342%
2024-08-29	39.2550	39.2550	39.2550	39.2550	+0.331%	220	-46.656%
2024-08-28	39.1255	39.1255	39.1255	39.1255	-3.227%	55	-46.480%
2024-08-27	40.4300	40.4300	40.4300	40.4300	-1.771%	237	-48.207%
2024-08-26	41.1590	41.1590	41.1590	41.1590	-1.262%	63	-49.124%
2024-08-23	41.5000	41.6852	41.5000	41.6852	+4.680%	156	-49.766%
2024-08-22	39.8216	39.8216	39.8216	39.8216	-1.432%	76	-47.415%
2024-08-21	39.7500	40.4000	39.7500	40.4000	+1.471%	700	-48.168%
2024-08-20	40.4300	40.4700	39.4400	39.8142	-0.455%	13,658	-47.406%
2024-08-19	39.8600	39.9961	39.8600	39.9961	+0.098%	208	-47.645%
2024-08-16	39.3450	39.9571	39.2500	39.9571	+2.964%	1,454	-47.594%
2024-08-15	38.8069	38.8069	38.8069	38.8069	-0.164%	138	-46.041%
2024-08-14	38.6900	38.8705	38.6900	38.8705	-0.978%	526	-46.129%
2024-08-13	39.2544	39.2544	39.2544	39.2544	+2.749%	67	-46.656%
2024-08-12	38.7700	38.7700	38.1700	38.2040	-0.949%	742	-45.189%
2024-08-09	38.4900	38.6600	38.4600	38.5700	+1.569%	2,250	-45.709%
2024-08-08	37.8700	37.9740	37.8700	37.9740	+7.198%	590	-44.857%
2024-08-07	35.4241	35.4241	35.4241	35.4241	-2.206%	407	-40.888%
2024-08-06	35.9500	36.2233	35.9500	36.2233	+4.693%	563	-42.192%
2024-08-05	33.0700	35.3000	33.0700	34.5994	-11.719%	2,429	-39.479%
2024-08-02	39.6104	39.6300	39.1925	39.1925	-2.840%	1,308	-46.571%
2024-08-01	41.9200	41.9200	40.0101	40.3380	-4.329%	2,281	-48.089%
2024-07-31	42.7100	42.7400	42.1632	42.1632	+0.501%	1,103	-50.336%
2024-07-30	42.9800	42.9920	41.9532	41.9532	-1.726%	624	-50.087%
2024-07-29	42.8700	42.8700	42.6900	42.6900	-0.865%	569	-50.949%
2024-07-26	43.3299	43.3299	43.0625	43.0625	+3.345%	371	-51.373%
2024-07-25	41.6685	41.6685	41.6685	41.6685	-3.331%	178	-49.746%
2024-07-24	43.1043	43.1043	43.1043	43.1043	-3.057%	23	-51.420%
2024-07-23	44.4635	44.4635	44.4635	44.4635	-2.339%	65	-52.905%
2024-07-22	44.7148	45.6500	44.7148	45.5283	+0.688%	337	-54.007%
2024-07-19	45.2170	45.2170	45.2170	45.2170	+4.294%	65	-53.690%
2024-07-18	43.3554	43.3554	43.3554	43.3554	-3.250%	60	-51.702%
2024-07-17	44.8118	44.8118	44.8118	44.8118	-1.610%	55	-53.271%
2024-07-16	45.5452	45.5452	45.5452	45.5452	+2.714%	57	-54.024%
2024-07-15	44.1400	44.5000	44.1400	44.3418	+7.735%	617	-52.776%
2024-07-12	41.1582	41.1582	41.1582	41.1582	+1.145%	228	-49.123%
2024-07-11	41.3602	41.3602	40.6923	40.6923	-0.123%	379	-48.541%
2024-07-10	40.7424	40.7424	40.7424	40.7424	+0.065%	198	-48.604%
2024-07-09	40.6300	40.7160	40.6300	40.7160	+1.094%	332	-48.571%
2024-07-08	40.6800	40.6800	40.2752	40.2752	-0.589%	434	-48.008%
2024-07-05	40.3702	40.5137	40.3702	40.5137	-3.778%	351	-48.314%
2024-07-03	41.8700	42.1044	41.8700	42.1044	-1.378%	585	-50.266%
2024-07-02	42.6925	42.6925	42.6925	42.6925	-0.989%	41	-50.952%
2024-07-01	43.1189	43.1189	43.1189	43.1189	+2.644%	40	-51.437%
2024-06-28	42.3299	42.3299	42.0080	42.0080	-1.393%	240	-50.152%
2024-06-27	42.8800	42.8800	42.6013	42.6013	+1.037%	164	-50.847%
2024-06-26	42.1639	42.1639	42.1639	42.1639	-0.758%	16	-50.337%
2024-06-25	42.4861	42.4861	42.4861	42.4861	+3.647%	36	-50.713%
2024-06-24	41.9000	41.9000	40.9600	40.9911	-5.182%	1,233	-48.916%
2024-06-21	43.2312	43.2312	43.2312	43.2312	-0.591%	68	-51.563%
2024-06-20	43.4883	43.4883	43.4883	43.4883	+1.340%	32	-51.849%
2024-06-18	43.5100	43.5100	42.9133	42.9133	-3.152%	405	-51.204%
2024-06-17	44.3098	44.3098	44.3098	44.3098	+1.491%	268	-52.742%
2024-06-14	44.1700	44.1700	43.6590	43.6590	-1.404%	348	-52.037%
2024-06-13	44.5400	44.5400	44.2807	44.2807	-1.883%	390	-52.711%
2024-06-12	45.7800	46.2500	45.1304	45.1304	+1.176%	615	-53.601%
2024-06-11	44.4000	44.7000	44.2100	44.6060	-2.776%	787	-53.056%
2024-06-10	45.8798	45.8798	45.8798	45.8798	+0.957%	97	-54.359%
2024-06-07	46.8900	46.8900	45.4447	45.4447	-2.391%	285	-53.922%
2024-06-06	46.3300	46.9403	46.3300	46.5579	+0.450%	594	-55.024%
2024-06-05	46.0000	46.3495	45.3255	46.3495	+1.972%	2,789	-54.822%
2024-06-04	45.6700	45.8500	45.4530	45.4530	+1.461%	383	-53.930%
2024-06-03	44.7542	44.7984	44.4200	44.7984	+1.325%	296	-53.257%
2024-05-31	44.3000	44.3000	43.6000	44.2126	-1.526%	629	-52.638%
2024-05-30	44.8978	44.8978	44.8978	44.8978	+1.092%	180	-53.361%
2024-05-29	44.4128	44.4128	44.4128	44.4128	-1.639%	273	-52.851%
2024-05-28	45.2400	45.2400	45.1530	45.1530	+0.958%	362	-53.624%
2024-05-24	44.5400	44.7247	44.5400	44.7247	+2.375%	795	-53.180%
2024-05-23	45.0000	45.0000	43.4700	43.6870	-2.456%	815	-52.068%
2024-05-22	45.1035	45.1900	44.7050	44.7868	+0.299%	1,080	-53.245%
2024-05-21	44.9742	44.9742	44.6534	44.6534	+1.054%	685	-53.105%
2024-05-20	44.0300	44.1875	44.0300	44.1875	+5.918%	993	-52.611%

.dark-mode .tTBW89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tTBW89{ color: #333333; background-color: white; border: 2px solid #333333; }ARKDARK DIET Q1 Buffer ETFstock BATS

ARKD
ARK DIET Q1 Buffer ETF
stock BATS