Dark

ARKI
ARK DIET Q2 Buffer ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)121

23.27Bid 23.66Ask 0.39Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

23.47USD0.000%(+23.47)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	23.5942	23.5942	23.5942	23.5942	-0.112%	14	0.000%
2026-09-29	23.4900	23.7900	23.4800	23.6206	+0.131%	315	-0.112%
2026-09-28	23.5897	23.5897	23.5897	23.5897	-1.236%	24	+0.019%
2026-09-25	23.8848	23.8848	23.8848	23.8848	-0.657%	48	-1.217%
2026-09-24	24.0428	24.0428	24.0428	24.0428	+1.485%	18	-1.866%
2026-09-23	23.7800	23.7800	23.6909	23.6909	-1.457%	153	-0.408%
2026-09-22	24.0412	24.0412	24.0412	24.0412	+0.724%	29	-1.859%
2026-09-21	23.8684	23.8684	23.8684	23.8684	+1.895%	14	-1.149%
2026-09-18	23.4245	23.4245	23.4245	23.4245	+0.820%	13	+0.724%
2026-09-17	23.0500	23.3350	23.0500	23.2339	+3.136%	1,016	+1.551%
2026-09-16	22.7000	22.7200	22.5275	22.5275	-0.322%	357	+4.735%
2026-09-15	22.6003	22.6003	22.6003	22.6003	-1.009%	13	+4.398%
2026-09-14	22.7500	22.8306	22.7500	22.8306	+0.904%	313	+3.345%
2026-09-11	22.6260	22.6260	22.6260	22.6260	+0.359%	33	+4.279%
2026-09-10	22.5451	22.5451	22.5451	22.5451	-1.150%	61	+4.653%
2026-09-09	23.2250	23.2400	22.8073	22.8073	-1.099%	1,528	+3.450%
2026-09-08	23.0608	23.0608	23.0608	23.0608	-0.197%	15	+2.313%
2026-09-04	23.1063	23.1063	23.1063	23.1063	-0.609%	13	+2.112%
2026-09-03	23.2450	23.2478	23.2450	23.2478	+2.823%	337	+1.490%
2026-09-02	22.4100	22.6096	22.3900	22.6096	+0.123%	302	+4.355%
2026-09-01	22.7800	22.7800	22.5819	22.5819	-1.797%	403	+4.483%
2026-08-31	22.9951	22.9951	22.9951	22.9951	+0.779%	23	+2.605%
2026-08-28	22.8174	22.8174	22.8174	22.8174	-2.154%	19	+3.404%
2026-08-27	23.3196	23.3196	23.3196	23.3196	+1.277%	14	+1.178%
2026-08-26	23.0256	23.0256	23.0256	23.0256	-0.490%	31	+2.469%
2026-08-25	23.1390	23.1390	23.1390	23.1390	+1.910%	18	+1.967%
2026-08-24	22.7053	22.7053	22.7053	22.7053	-1.815%	72	+3.915%
2026-08-21	23.1251	23.1251	23.1251	23.1251	+2.346%	99	+2.029%
2026-08-20	22.5951	22.5951	22.5951	22.5951	+0.092%	13	+4.422%
2026-08-19	22.5744	22.5744	22.5744	22.5744	+3.114%	17	+4.518%
2026-08-18	21.8927	21.8927	21.8927	21.8927	-1.986%	13	+7.772%
2026-08-17	22.3363	22.3363	22.3363	22.3363	+0.464%	23	+5.632%
2026-08-14	22.1200	22.2331	22.1200	22.2331	-1.121%	119	+6.122%
2026-08-13	22.4852	22.4852	22.4852	22.4852	+0.979%	18	+4.932%
2026-08-12	22.2672	22.2672	22.2672	22.2672	-0.057%	14	+5.959%
2026-08-11	22.2800	22.2800	22.2800	22.2800	+0.631%	114	+5.899%
2026-08-10	22.1900	22.1900	22.1403	22.1403	+0.791%	561	+6.567%
2026-08-07	21.9666	21.9666	21.9666	21.9666	+2.961%	18	+7.409%
2026-08-06	21.3349	21.3349	21.3349	21.3349	-0.467%	1,020	+10.590%
2026-08-05	21.4350	21.4350	21.4350	21.4350	-0.326%	21	+10.073%
2026-08-04	21.3500	21.5050	21.3500	21.5050	+2.846%	129	+9.715%
2026-08-03	20.9100	20.9100	20.9100	20.9100	+1.548%	13	+12.837%
2026-07-31	20.9400	20.9400	20.5913	20.5913	-1.051%	316	+14.583%
2026-07-30	20.8100	20.8100	20.8100	20.8100	+1.537%	21	+13.379%
2026-07-29	20.4950	20.4950	20.4950	20.4950	-1.157%	15	+15.122%
2026-07-28	20.7350	20.7350	20.7350	20.7350	-0.169%	14	+13.789%
2026-07-27	20.7700	20.7700	20.7700	20.7700	+0.338%	19	+13.597%
2026-07-24	20.7000	20.7000	20.7000	20.7000	-1.546%	56	+13.982%
2026-07-23	21.0250	21.0250	21.0250	21.0250	-1.660%	15	+12.220%
2026-07-22	21.3800	21.3800	21.3800	21.3800	-1.064%	54	+10.356%
2026-07-21	21.6100	21.6100	21.6100	21.6100	+1.811%	13	+9.182%
2026-07-20	21.2257	21.2257	21.2257	21.2257	-0.185%	21	+11.159%
2026-07-17	21.2650	21.2650	21.2650	21.2650	-1.024%	106	+10.953%
2026-07-16	21.6700	21.6700	21.4850	21.4850	-2.185%	218	+9.817%
2026-07-15	21.9650	21.9650	21.9650	21.9650	0.000%	36	+7.417%
2026-07-14	21.9650	21.9650	21.9650	21.9650	+0.935%	16	+7.417%
2026-07-13	21.7616	21.7616	21.7616	21.7616	-1.776%	45	+8.421%
2026-07-10	22.1550	22.1550	22.1550	22.1550	-0.895%	26	+6.496%
2026-07-09	22.3550	22.3550	22.3550	22.3550	+1.300%	33	+5.543%
2026-07-08	22.0681	22.0681	22.0681	22.0681	-1.129%	56	+6.915%
2026-07-07	22.3200	22.3200	22.3200	22.3200	-1.696%	48	+5.709%
2026-07-06	22.4600	22.7050	22.4600	22.7050	+2.031%	130	+3.916%
2026-07-02	22.2531	22.2531	22.2531	22.2531	-0.855%	84	+6.027%
2026-07-01	22.5800	22.5800	22.4450	22.4450	+1.309%	125	+5.120%
2026-06-30	22.2700	22.2700	22.0550	22.1550	-0.222%	1,945	+6.496%
2026-06-29	21.9500	22.2043	21.9500	22.2043	+1.907%	161	+6.260%
2026-06-26	21.7888	21.7888	21.7888	21.7888	+1.364%	7	+8.286%
2026-06-25	21.4957	21.4957	21.4957	21.4957	-0.306%	19	+9.762%
2026-06-24	21.5616	21.5616	21.5616	21.5616	-0.109%	4	+9.427%
2026-06-23	21.5852	21.5852	21.5852	21.5852	-1.230%	5	+9.307%
2026-06-22	21.8539	21.8539	21.8539	21.8539	-1.457%	6	+7.963%
2026-06-18	22.1770	22.1770	22.1770	22.1770	+1.368%	4	+6.390%
2026-06-17	21.8600	21.8778	21.8600	21.8778	-0.457%	505	+7.845%
2026-06-16	21.9782	21.9782	21.9782	21.9782	-0.434%	14	+7.353%
2026-06-15	22.0739	22.0739	22.0739	22.0739	+3.085%	18	+6.887%
2026-06-12	21.4134	21.4134	21.4134	21.4134	+0.337%	6	+10.184%
2026-06-11	21.3414	21.3414	21.3414	21.3414	+1.689%	49	+10.556%
2026-06-10	20.9869	20.9869	20.9869	20.9869	-1.370%	15	+12.423%
2026-06-09	21.2784	21.2784	21.2784	21.2784	-0.660%	3	+10.883%
2026-06-08	21.4198	21.4198	21.4198	21.4198	+0.860%	66	+10.151%
2026-06-05	21.2371	21.2371	21.2371	21.2371	-4.305%	4	+11.099%
2026-06-04	22.1926	22.1926	22.1926	22.1926	+1.564%	4	+6.316%
2026-06-03	21.8509	21.8509	21.8509	21.8509	-1.204%	158	+7.978%
2026-06-02	22.3000	22.3100	22.1171	22.1171	-1.081%	1,315	+6.679%
2026-06-01	22.3589	22.3589	22.3589	22.3589	-0.508%	102	+5.525%
2026-05-29	22.4730	22.4730	22.4730	22.4730	+0.653%	8	+4.989%
2026-05-28	22.3272	22.3272	22.3272	22.3272	+2.559%	92	+5.675%
2026-05-27	21.7300	21.7700	21.7300	21.7700	+0.694%	517	+8.379%
2026-05-26	22.2500	22.2500	21.6199	21.6199	+0.511%	2,538	+9.132%
2026-05-22	21.6900	21.6900	21.5100	21.5100	0.000%	284	+9.689%
2026-05-21	21.4500	21.5100	21.4500	21.5100	+0.585%	313	+9.689%
2026-05-20	21.3500	21.3850	21.3500	21.3850	+1.525%	444	+10.331%
2026-05-19	21.0700	21.0700	21.0638	21.0638	-0.219%	628	+12.013%
2026-05-18	21.1100	21.1100	21.1100	21.1100	-0.709%	21	+11.768%
2026-05-15	21.2607	21.2607	21.2607	21.2607	-2.385%	7	+10.976%
2026-05-14	21.9800	21.9800	21.7802	21.7802	-0.205%	455	+8.329%
2026-05-13	21.8250	21.8250	21.8250	21.8250	+0.277%	7	+8.106%
2026-05-12	21.7900	21.7900	21.7647	21.7647	-1.651%	428	+8.406%
2026-05-11	22.0000	22.2200	22.0000	22.1300	+1.053%	3,544	+6.616%
2026-05-08	21.7300	21.8993	19.8901	21.8993	+0.780%	7,122	+7.740%
2026-05-07	21.7299	21.7299	21.7299	21.7299	-1.205%	67	+8.579%
2026-05-06	21.7500	21.9950	21.6200	21.9950	+2.065%	243	+7.271%
2026-05-05	21.5500	21.5500	21.5500	21.5500	-1.441%	14	+9.486%
2026-05-04	21.8650	21.8650	21.8650	21.8650	+1.203%	67	+7.909%
2026-05-01	21.6050	21.6050	21.6050	21.6050	+0.793%	13	+9.207%
2026-04-30	21.2300	21.4350	21.2300	21.4350	+1.933%	2,658	+10.073%
2026-04-29	21.0286	21.0286	21.0286	21.0286	-1.551%	1	+12.201%
2026-04-28	21.3600	21.3600	21.3600	21.3600	-0.949%	19	+10.460%
2026-04-27	21.5646	21.5646	21.5646	21.5646	-0.030%	49	+9.412%
2026-04-24	21.5711	21.5711	21.5711	21.5711	+0.037%	8	+9.379%
2026-04-23	21.5631	21.5631	21.5631	21.5631	-2.274%	12	+9.419%
2026-04-22	22.0648	22.0648	22.0648	22.0648	+1.544%	194	+6.931%
2026-04-21	21.7294	21.7294	21.7294	21.7294	-1.657%	39	+8.582%
2026-04-20	22.0956	22.0956	22.0956	22.0956	-0.000%	140	+6.782%
2026-04-17	22.0957	22.0957	22.0957	22.0957	+1.619%	124	+6.782%
2026-04-16	21.7436	21.7436	21.7436	21.7436	-0.219%	92	+8.511%
2026-04-15	21.7914	21.7914	21.7914	21.7914	+2.353%	72	+8.273%
2026-04-14	21.2904	21.2904	21.2904	21.2904	+2.390%	37	+10.821%
2026-04-13	20.7935	20.7935	20.7935	20.7935	+2.260%	80	+13.469%
2026-04-10	20.4450	20.4500	20.3339	20.3339	+0.197%	303	+16.034%
2026-04-09	20.1500	20.4600	20.1500	20.2940	-1.045%	723	+16.262%
2026-04-08	20.8200	20.8200	20.5084	20.5084	+1.204%	332	+15.047%
2026-04-07	20.2645	20.2645	20.2645	20.2645	-0.096%	197	+16.431%
2026-04-06	20.2600	20.2839	20.2600	20.2839	+0.148%	183	+16.320%
2026-04-02	20.0000	20.3000	20.0000	20.2540	+0.102%	1,878	+16.492%
2026-04-01	20.3500	20.3500	20.2334	20.2334	0.000%	117	+16.610%

.dark-mode .W93Cfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W93Cfy{ color: #333333; background-color: white; border: 2px solid #333333; }ARKIARK DIET Q2 Buffer ETFstock BATS ETF

ARKI
ARK DIET Q2 Buffer ETF
stock BATS ETF