Dark

ARKT
ARK DIET Q4 Buffer ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)219

12.56Bid 24.19Ask 11.63Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

18.29USD0.000%(+18.29)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	18.0601	18.0800	18.0601	18.0800	-0.932%	518	0.000%
2026-07-28	18.2500	18.2500	18.2500	18.2500	+0.110%	33	-0.932%
2026-07-27	18.2300	18.2300	18.2300	18.2300	+0.137%	17	-0.823%
2026-07-24	18.1300	18.2050	18.1300	18.2050	-1.167%	290	-0.687%
2026-07-23	18.4200	18.4200	18.4200	18.4200	-1.550%	15	-1.846%
2026-07-22	18.7100	18.7100	18.7100	18.7100	-0.558%	49	-3.367%
2026-07-21	18.8150	18.8150	18.8150	18.8150	+1.263%	27	-3.906%
2026-07-20	18.5803	18.5803	18.5803	18.5803	-0.106%	46	-2.693%
2026-07-17	18.6000	18.6000	18.6000	18.6000	-0.774%	41	-2.796%
2026-07-16	18.7300	18.8400	18.6900	18.7450	-1.575%	2,986	-3.548%
2026-07-15	19.0450	19.0450	19.0450	19.0450	0.000%	101	-5.067%
2026-07-14	19.0450	19.0450	19.0450	19.0450	+0.687%	34	-5.067%
2026-07-13	18.9150	18.9150	18.9150	18.9150	-1.304%	99	-4.414%
2026-07-10	19.1650	19.1650	19.1650	19.1650	-0.545%	36	-5.661%
2026-07-09	19.2700	19.2700	19.2700	19.2700	+0.811%	216	-6.175%
2026-07-08	19.1300	19.1300	19.1150	19.1150	-0.778%	375	-5.415%
2026-07-07	19.3500	19.3500	19.2648	19.2648	-1.257%	360	-6.150%
2026-07-06	19.4200	19.5100	19.4200	19.5100	+1.492%	538	-7.330%
2026-07-02	19.5600	19.5700	19.2231	19.2231	-0.638%	553	-5.946%
2026-07-01	19.4800	19.4800	19.3466	19.3466	+0.921%	546	-6.547%
2026-06-30	19.2500	19.2500	19.1700	19.1700	-0.136%	861	-5.686%
2026-06-29	19.1961	19.1961	19.1961	19.1961	+1.464%	14	-5.814%
2026-06-26	18.9800	19.0000	18.9192	18.9192	+1.054%	363	-4.436%
2026-06-25	18.7218	18.7218	18.7218	18.7218	-0.249%	6	-3.428%
2026-06-24	18.7686	18.7686	18.7686	18.7686	-0.060%	6	-3.669%
2026-06-23	18.8400	18.8400	18.7300	18.7798	-0.948%	611	-3.726%
2026-06-22	18.9595	18.9595	18.9595	18.9595	-1.101%	8	-4.639%
2026-06-18	19.1705	19.1705	19.1705	19.1705	+1.085%	27	-5.688%
2026-06-17	18.9648	18.9648	18.9648	18.9648	-0.344%	13	-4.665%
2026-06-16	19.0401	19.0500	19.0302	19.0302	-0.341%	1,535	-4.993%
2026-06-15	19.0953	19.0953	19.0953	19.0953	+2.439%	64	-5.317%
2026-06-12	18.6406	18.6406	18.6406	18.6406	+0.202%	8	-3.007%
2026-06-11	18.6030	18.6030	18.6030	18.6030	+1.314%	97	-2.811%
2026-06-10	18.3618	18.3618	18.3618	18.3618	-1.080%	6	-1.535%
2026-06-09	18.5623	18.5623	18.5623	18.5623	-0.556%	189	-2.598%
2026-06-08	18.6660	18.6660	18.6660	18.6660	+0.734%	42	-3.139%
2026-06-05	18.5900	18.5900	18.5299	18.5299	-3.346%	1,097	-2.428%
2026-06-04	19.1600	19.1800	19.1000	19.1713	+1.198%	1,042	-5.692%
2026-06-03	18.9000	18.9443	18.7401	18.9443	-0.976%	689	-4.562%
2026-06-02	19.1311	19.1311	19.1311	19.1311	-0.843%	13	-5.494%
2026-06-01	19.1700	19.2938	17.2500	19.2938	-0.191%	2,750	-6.291%
2026-05-29	19.4299	19.4299	19.3308	19.3308	+0.666%	220	-6.471%
2026-05-28	19.1100	19.2029	19.1000	19.2029	+1.845%	574	-5.848%
2026-05-27	18.9599	18.9599	18.8550	18.8550	+0.373%	161	-4.110%
2026-05-26	18.7850	18.7850	18.7850	18.7850	+0.347%	127	-3.753%
2026-05-22	18.7200	18.7200	18.7200	18.7200	+0.187%	42	-3.419%
2026-05-21	18.4901	18.6850	18.4901	18.6850	+0.349%	144	-3.238%
2026-05-20	18.5600	18.6200	18.5400	18.6200	+1.251%	491	-2.900%
2026-05-19	18.3900	18.3900	18.3900	18.3900	-0.109%	16	-1.686%
2026-05-18	18.4100	18.4100	18.4100	18.4100	-0.835%	100	-1.793%
2026-05-15	18.5650	18.5650	18.5650	18.5650	-1.824%	7	-2.612%
2026-05-14	18.6100	18.9600	18.6100	18.9100	+0.095%	2,698	-4.389%
2026-05-13	18.8500	18.9400	18.8500	18.8920	+0.171%	614	-4.298%
2026-05-12	19.0200	19.0200	18.8598	18.8598	-1.438%	130	-4.135%
2026-05-11	18.9000	19.1500	18.9000	19.1350	+0.712%	2,433	-5.513%
2026-05-08	18.8500	18.9997	18.8500	18.9997	+0.795%	954	-4.841%
2026-05-07	18.9200	18.9200	18.7800	18.8499	-1.050%	466	-4.084%
2026-05-06	19.0100	19.0500	19.0100	19.0500	+1.600%	179	-5.092%
2026-05-05	18.7500	18.7500	18.7500	18.7500	-0.846%	110	-3.573%
2026-05-04	18.9700	19.0000	18.9100	18.9100	+0.961%	516	-4.389%
2026-05-01	18.7700	18.7800	18.7300	18.7300	+0.753%	1,330	-3.470%
2026-04-30	18.5900	18.5900	18.5900	18.5900	+1.336%	223	-2.743%
2026-04-29	18.3450	18.3450	18.3450	18.3450	-1.371%	164	-1.445%
2026-04-28	18.5000	18.6000	18.5000	18.6000	-0.668%	358	-2.796%
2026-04-27	18.6100	18.7250	18.6100	18.7250	-0.027%	339	-3.445%
2026-04-24	18.6500	18.7300	18.6450	18.7300	+0.187%	731	-3.470%
2026-04-23	18.7700	18.7700	18.6950	18.6950	-1.802%	728	-3.290%
2026-04-22	18.9500	19.0380	18.9500	19.0380	+0.704%	428	-5.032%
2026-04-21	19.0300	19.0300	18.8700	18.9050	-0.631%	303	-4.364%
2026-04-20	19.0250	19.0250	19.0250	19.0250	-0.340%	125	-4.967%
2026-04-17	19.0600	19.0900	18.9700	19.0900	+1.597%	1,105	-5.291%
2026-04-16	18.6600	18.7900	18.6600	18.7900	-0.027%	907	-3.779%
2026-04-15	18.7950	18.7950	18.7950	18.7950	+1.540%	26	-3.804%
2026-04-14	18.4100	18.5100	18.4100	18.5100	+2.012%	166	-2.323%
2026-04-13	17.6900	18.1450	17.6900	18.1450	+1.454%	572	-0.358%
2026-04-10	17.8922	17.8922	17.8850	17.8850	+0.112%	309	+1.090%
2026-04-09	17.8600	17.8650	17.8600	17.8650	-0.695%	512	+1.203%
2026-04-08	18.0600	18.0600	17.9100	17.9900	+1.219%	3,463	+0.500%
2026-04-07	17.6601	17.7733	17.6601	17.7733	-0.231%	490	+1.726%
2026-04-06	17.7500	17.8144	17.7500	17.8144	+0.171%	219	+1.491%
2026-04-02	17.7900	17.7900	17.7840	17.7840	-0.084%	891	+1.664%
2026-04-01	17.7700	17.7989	17.7700	17.7989	+1.046%	833	+1.579%
2026-03-31	17.6100	17.6146	17.6100	17.6146	+2.720%	514	+2.642%
2026-03-30	17.1300	17.1482	17.1300	17.1482	-0.936%	1,098	+5.434%
2026-03-27	17.2700	17.5400	17.2700	17.3102	-1.925%	2,592	+4.447%
2026-03-26	17.6499	17.6499	17.6499	17.6499	-1.366%	526	+2.437%
2026-03-25	17.9100	17.9100	17.8943	17.8943	+0.277%	641	+1.038%
2026-03-24	17.8448	17.8448	17.8448	17.8448	-1.220%	520	+1.318%
2026-03-23	17.9600	18.0652	17.9600	18.0652	+1.490%	4,006	+0.082%
2026-03-20	17.8700	17.8700	17.7700	17.8000	-1.599%	1,230	+1.573%
2026-03-19	17.8800	18.0893	17.8800	18.0893	-0.226%	703	-0.051%
2026-03-18	18.1400	18.1400	18.1302	18.1302	-0.951%	520	-0.277%
2026-03-17	18.3043	18.3043	18.3043	18.3043	+0.770%	181	-1.225%
2026-03-16	18.1645	18.1645	18.1645	18.1645	+1.167%	217	-0.465%
2026-03-13	17.9549	17.9549	17.9549	17.9549	-0.306%	6	+0.697%
2026-03-12	18.0100	18.0100	18.0100	18.0100	-1.635%	258	+0.389%
2026-03-11	18.3093	18.3093	18.3093	18.3093	+0.264%	10	-1.252%
2026-03-10	18.2611	18.2611	18.2611	18.2611	-0.912%	23	-0.992%
2026-03-09	18.4292	18.4292	18.4292	18.4292	+1.170%	31	-1.895%
2026-03-06	18.2160	18.2160	18.2160	18.2160	-1.048%	86	-0.747%
2026-03-05	18.4089	18.4089	18.4089	18.4089	-0.547%	10	-1.787%
2026-03-04	18.5102	18.5102	18.5102	18.5102	+1.666%	6	-2.324%
2026-03-03	18.2069	18.2069	18.2069	18.2069	-1.156%	38	-0.697%
2026-03-02	18.3700	18.4199	18.3700	18.4199	+0.870%	252	-1.845%
2026-02-27	18.2610	18.2610	18.2610	18.2610	-1.104%	16	-0.991%
2026-02-26	18.2400	18.4649	18.2400	18.4649	+0.627%	709	-2.084%
2026-02-25	18.3498	18.3498	18.3498	18.3498	+1.077%	31	-1.470%
2026-02-24	18.0000	18.1542	18.0000	18.1542	+1.379%	3,459	-0.409%
2026-02-23	17.8750	17.9072	17.8750	17.9072	-1.286%	268	+0.965%
2026-02-20	18.0300	18.1404	18.0000	18.1404	-0.545%	682	-0.333%
2026-02-19	18.0000	18.2398	18.0000	18.2398	+0.708%	110	-0.876%
2026-02-18	17.9700	18.1750	17.9700	18.1116	+0.763%	1,003	-0.174%
2026-02-17	17.6800	17.9744	17.6800	17.9744	+0.109%	132	+0.588%
2026-02-13	17.8815	17.9548	17.8800	17.9548	+1.014%	635	+0.697%
2026-02-12	17.7746	17.7746	17.7746	17.7746	-1.246%	196	+1.718%
2026-02-11	17.9989	17.9989	17.9989	17.9989	-1.372%	29	+0.451%
2026-02-10	18.2000	18.3350	18.1900	18.2493	-0.026%	1,225	-0.928%
2026-02-09	18.1200	18.2540	18.1050	18.2540	+1.275%	1,185	-0.953%
2026-02-06	17.5900	18.0242	17.5900	18.0242	+3.116%	549	+0.310%
2026-02-05	17.6272	17.6700	17.4796	17.4796	-2.478%	1,338	+3.435%
2026-02-04	18.0000	18.0000	17.9200	17.9238	-2.268%	6,737	+0.871%
2026-02-03	18.3000	18.3398	18.3000	18.3398	-0.594%	255	-1.417%
2026-02-02	18.6000	18.6300	18.4493	18.4493	-0.323%	818	-2.002%
2026-01-30	18.7300	18.7300	18.4700	18.5090	-1.489%	1,483	-2.318%
2026-01-29	18.7201	18.8700	18.7201	18.7888	-1.184%	335	-3.772%
2026-01-28	19.1200	19.1200	18.9400	19.0139	-0.730%	720	-4.912%
2026-01-27	19.0700	19.1538	19.0700	19.1538	-0.169%	439	-5.606%
2026-01-26	19.1863	19.1863	19.1863	19.1863	-0.405%	1,102	-5.766%
2026-01-23	19.2500	19.3600	19.2300	19.2644	-0.875%	1,441	-6.148%
2026-01-22	19.2250	19.4800	19.2250	19.4344	+1.568%	4,231	-6.969%
2026-01-21	18.8900	19.2200	18.8900	19.1344	+0.160%	924	-5.510%
2026-01-20	19.3100	19.3100	19.0000	19.1038	-1.572%	542	-5.359%
2026-01-16	19.4382	19.4382	19.4089	19.4089	-0.137%	116	-6.847%
2026-01-15	19.4200	19.4355	19.4200	19.4355	-0.811%	129	-6.974%
2026-01-14	19.8200	19.8200	19.4200	19.5944	+0.047%	1,112	-7.729%
2026-01-13	19.5500	19.5852	19.5500	19.5852	+0.335%	250	-7.685%
2026-01-12	19.5082	19.5198	19.5082	19.5198	+1.481%	780	-7.376%
2026-01-09	19.1539	19.2350	19.1350	19.2350	-0.181%	535	-6.005%
2026-01-08	19.1000	19.2698	19.0950	19.2698	-0.415%	897	-6.174%
2026-01-07	19.2300	19.7800	19.2300	19.3502	-0.461%	337	-6.564%
2026-01-06	19.4382	19.5800	19.1900	19.4399	+0.411%	2,276	-6.995%
2026-01-05	19.0700	19.4567	19.0700	19.3603	+2.408%	1,197	-6.613%
2026-01-02	18.9050	18.9050	18.9050	18.9050	+0.880%	24	-4.364%
2025-12-31	18.7400	18.7400	18.7400	18.7400	-1.052%	153	-3.522%
2025-12-30	18.8100	19.1600	18.7901	18.9392	-1.125%	2,283	-4.537%
2025-12-29	19.2350	19.2350	18.8300	19.1547	-0.071%	1,061	-5.611%
2025-12-26	19.1684	19.1684	19.1684	19.1684	-0.708%	37	-5.678%
2025-12-24	19.2227	19.3151	19.2227	19.3051	-0.070%	999	-6.346%
2025-12-23	19.2512	19.3186	19.2512	19.3186	-0.780%	451	-6.411%
2025-12-22	19.6900	19.7300	19.3200	19.4705	+0.868%	901	-7.142%
2025-12-19	19.2500	19.3030	19.2500	19.3030	+1.040%	1,636	-6.336%
2025-12-18	19.2300	19.2300	19.1043	19.1043	+0.677%	2,501	-5.362%
2025-12-17	19.2800	19.2800	18.9758	18.9758	-1.602%	152	-4.721%
2025-12-16	19.4300	19.4300	19.0000	19.2848	+0.625%	433	-6.247%
2025-12-15	19.0500	19.4400	19.0500	19.1651	-0.884%	299	-5.662%
2025-12-12	19.7100	19.7100	19.3361	19.3361	-1.219%	388	-6.496%
2025-12-11	19.5748	19.5748	19.5748	19.5748	-0.632%	237	-7.636%
2025-12-10	19.7200	19.7600	19.5850	19.6993	+0.276%	2,122	-8.220%
2025-12-09	19.3900	19.7700	19.3900	19.6450	+0.540%	2,038	-7.966%
2025-12-08	19.6100	19.6100	19.3200	19.5394	-0.181%	510	-7.469%
2025-12-05	19.5345	19.6050	19.5345	19.5749	-0.455%	991	-7.637%
2025-12-04	19.6644	19.6644	19.6644	19.6644	+1.231%	22	-8.057%
2025-12-03	19.3750	19.4253	19.3750	19.4253	+1.653%	164	-6.926%
2025-12-02	18.9200	19.1599	18.8700	19.1094	+0.440%	4,260	-5.387%
2025-12-01	19.0257	19.0257	19.0257	19.0257	-1.063%	23	-4.971%
2025-11-28	19.1800	19.2302	19.0300	19.2302	+1.052%	2,754	-5.981%
2025-11-26	18.8001	19.1700	18.8001	19.0300	+0.330%	1,443	-4.992%
2025-11-25	18.5400	18.9675	18.5400	18.9675	+0.366%	295	-4.679%
2025-11-24	18.4700	18.8983	18.4700	18.8983	+2.192%	756	-4.330%
2025-11-21	18.3750	18.4929	18.3750	18.4929	+1.182%	306	-2.233%
2025-11-20	18.7796	19.0300	18.2768	18.2768	-2.076%	12,075	-1.077%
2025-11-19	18.4200	18.6643	18.4200	18.6643	+0.097%	1,052	-3.131%
2025-11-18	18.6935	18.7400	18.5900	18.6463	-0.583%	1,836	-3.037%
2025-11-17	18.6700	18.9000	18.6700	18.7557	-0.685%	1,224	-3.603%
2025-11-14	18.9400	18.9400	18.8851	18.8851	-0.442%	407	-4.263%
2025-11-13	18.8500	19.1600	18.8500	18.9690	-2.913%	1,556	-4.687%
2025-11-12	19.4000	19.5381	17.6900	19.5381	+0.327%	6,452	-7.463%
2025-11-11	19.6000	19.6000	19.3600	19.4745	-1.396%	10,240	-7.161%
2025-11-10	19.5400	19.7503	19.5400	19.7503	+1.480%	337	-8.457%
2025-11-07	19.0100	19.4800	19.0010	19.4623	-1.487%	4,116	-7.102%
2025-11-06	20.1400	20.1400	19.7500	19.7560	-1.857%	2,035	-8.483%
2025-11-05	20.1900	20.1900	20.1250	20.1299	+0.428%	440	-10.183%
2025-11-04	20.2000	20.3200	20.0442	20.0442	-1.898%	344	-9.799%
2025-11-03	20.8099	20.8099	20.4300	20.4321	-0.715%	1,401	-11.512%
2025-10-31	20.0400	20.8600	20.0400	20.5793	+1.855%	8,318	-12.145%
2025-10-30	20.6100	20.6100	20.2045	20.2045	-2.163%	185	-10.515%
2025-10-29	20.8083	20.9000	20.6511	20.6511	-0.121%	3,402	-12.450%
2025-10-28	20.9400	20.9900	20.6761	20.6761	-1.418%	1,100	-12.556%
2025-10-27	20.9100	21.0600	20.8800	20.9735	+1.417%	4,076	-13.796%
2025-10-24	20.6725	20.8600	20.6480	20.6804	+1.051%	2,157	-12.574%
2025-10-23	20.1000	20.6100	20.1000	20.4653	+1.327%	789	-11.655%
2025-10-22	20.6400	20.6400	20.0100	20.1972	-2.006%	4,459	-10.483%
2025-10-21	20.8400	20.9000	20.6106	20.6106	-0.908%	1,519	-12.278%
2025-10-20	20.7850	21.0300	20.5500	20.7994	+2.511%	1,749	-13.074%
2025-10-17	20.5500	20.6000	20.0801	20.2900	-1.487%	13,038	-10.892%
2025-10-16	20.8055	20.9800	20.5500	20.5963	-1.882%	4,540	-12.217%
2025-10-15	21.0400	21.4300	20.6146	20.9913	+1.801%	9,261	-13.869%
2025-10-14	20.5500	20.7800	20.5500	20.6200	-0.338%	10,330	-12.318%
2025-10-13	20.9100	20.9100	20.6801	20.6899	+0.314%	3,612	-12.614%
2025-10-10	21.3800	21.3800	20.5522	20.6251	-2.551%	11,835	-12.340%
2025-10-09	21.4200	21.4300	21.0700	21.1650	+0.332%	31,785	-14.576%
2025-10-08	20.7750	21.2500	20.7750	21.0949	+1.150%	27,762	-14.292%
2025-10-07	21.0003	21.2290	20.7400	20.8550	-0.453%	5,891	-13.306%
2025-10-06	21.0654	21.0654	20.7800	20.9500	+1.310%	10,505	-13.699%
2025-10-03	20.9257	20.9257	20.4104	20.6792	-0.328%	15,846	-12.569%
2025-10-02	20.8700	20.8700	20.6300	20.7473	+0.887%	18,088	-12.856%
2025-10-01	20.5300	20.6700	20.4600	20.5648	0.000%	27,956	-12.083%

.dark-mode .L2v7HT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2v7HT{ color: #333333; background-color: white; border: 2px solid #333333; }ARKTARK DIET Q4 Buffer ETFstock BATS ETF

ARKT
ARK DIET Q4 Buffer ETF
stock BATS ETF