Dark

CTRU
ARK Transparency ETF
stock BATS

Inactive

Jul 26, 2022

12.90USD-2.443%(-0.32)20,706

Pre-market

0.00USD-100.000%(-13.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-26	12.9800	12.9989	12.8700	12.8970	-2.443%	20,706	0.000%
2022-07-25	13.2800	13.2800	13.1219	13.2200	-0.751%	11,988	-2.443%
2022-07-22	13.5900	13.7100	13.2993	13.3200	-2.489%	14,667	-3.176%
2022-07-21	13.3300	13.6700	13.3300	13.6600	+1.637%	72,692	-5.586%
2022-07-20	12.9700	13.4751	12.9700	13.4400	+2.910%	101,475	-4.040%
2022-07-19	12.8000	13.0600	12.7300	13.0600	+3.323%	12,267	-1.248%
2022-07-18	12.7800	12.9100	12.5800	12.6400	0.000%	16,892	+2.033%
2022-07-15	12.5900	12.6500	12.3800	12.6400	+1.935%	13,422	+2.033%
2022-07-14	12.2099	12.4500	12.2099	12.4000	-1.182%	8,908	+4.008%
2022-07-13	12.3163	12.6400	12.3163	12.5483	+0.066%	11,233	+2.779%
2022-07-12	12.7600	12.7600	12.4600	12.5400	-1.801%	6,378	+2.847%
2022-07-11	12.9300	12.9300	12.7600	12.7700	-2.593%	10,689	+0.995%
2022-07-08	12.9800	13.2101	12.9800	13.1100	-0.229%	3,921	-1.625%
2022-07-07	12.9000	13.1401	12.9000	13.1401	+3.160%	1,298	-1.850%
2022-07-06	12.9034	12.9050	12.6991	12.7376	-0.362%	12,683	+1.251%
2022-07-05	12.3800	12.7839	12.3800	12.7839	+2.353%	7,045	+0.885%
2022-07-01	12.3100	12.5000	12.3100	12.4900	+0.483%	14,642	+3.259%
2022-06-30	12.2800	12.4786	12.2800	12.4300	-1.349%	6,481	+3.757%
2022-06-29	12.4900	12.6000	12.4900	12.6000	-0.943%	2,920	+2.357%
2022-06-28	13.1600	13.1600	12.7200	12.7200	-3.196%	5,771	+1.392%
2022-06-27	13.3300	13.3300	13.1100	13.1400	-0.810%	5,985	-1.849%
2022-06-24	12.9700	13.2473	12.9700	13.2473	+3.575%	3,271	-2.644%
2022-06-23	12.4500	12.7900	12.4500	12.7900	+2.896%	5,543	+0.837%
2022-06-22	12.2400	12.5500	12.1400	12.4300	+0.404%	7,024	+3.757%
2022-06-21	12.4199	12.5200	12.3800	12.3800	+1.635%	7,830	+4.176%
2022-06-17	12.1034	12.2300	12.0000	12.1808	+2.619%	4,613	+5.880%
2022-06-16	12.1397	12.1397	11.8310	11.8699	-4.890%	4,850	+8.653%
2022-06-15	12.2700	12.4802	12.2700	12.4802	+2.829%	2,002	+3.340%
2022-06-14	12.1900	12.2400	12.0400	12.1369	-0.599%	7,560	+6.263%
2022-06-13	12.5000	12.5300	12.1800	12.2100	-5.548%	20,739	+5.627%
2022-06-10	13.1650	13.1650	12.8900	12.9272	-3.800%	5,185	-0.234%
2022-06-09	13.6800	13.6800	13.4379	13.4379	-2.718%	2,653	-4.025%
2022-06-08	13.9700	13.9700	13.7900	13.8134	-0.697%	4,851	-6.634%
2022-06-07	13.6400	13.9104	13.6400	13.9104	+1.371%	6,098	-7.285%
2022-06-06	13.7894	13.8301	13.7000	13.7223	+0.309%	4,244	-6.014%
2022-06-03	13.8400	13.8400	13.6600	13.6800	-2.076%	2,574	-5.724%
2022-06-02	13.5000	13.9800	13.5000	13.9700	+3.896%	21,419	-7.681%
2022-06-01	13.6100	13.6100	13.3100	13.4461	-0.708%	1,757	-4.084%
2022-05-31	13.6600	13.6600	13.5420	13.5420	-1.378%	5,325	-4.763%
2022-05-27	13.3500	13.7312	13.3500	13.7312	+3.661%	4,887	-6.075%
2022-05-26	13.1500	13.2700	13.1500	13.2462	+2.783%	3,360	-2.636%
2022-05-25	12.7300	12.8875	12.7300	12.8875	+2.088%	434	+0.074%
2022-05-24	12.7000	12.7000	12.6000	12.6239	-3.487%	2,576	+2.163%
2022-05-23	13.1500	13.1500	12.8900	13.0800	+0.230%	4,349	-1.399%
2022-05-20	13.2300	13.2400	12.7300	13.0500	+0.153%	7,489	-1.172%
2022-05-19	12.7000	13.2000	12.7000	13.0300	+1.717%	8,942	-1.021%
2022-05-18	13.0900	13.0900	12.7700	12.8100	-3.913%	41,995	+0.679%
2022-05-17	13.2800	13.3316	13.2600	13.3316	+2.315%	693	-3.260%
2022-05-16	13.2850	13.2850	13.0100	13.0300	-2.172%	57,362	-1.021%
2022-05-13	12.9800	13.3808	12.9800	13.3193	+5.939%	47,637	-3.171%
2022-05-12	12.2300	12.7500	12.2300	12.5726	+1.872%	8,806	+2.580%
2022-05-11	12.7100	12.9900	12.3416	12.3416	-4.024%	11,888	+4.500%
2022-05-10	13.0100	13.0100	12.5500	12.8591	+0.777%	8,864	+0.295%
2022-05-09	13.2700	13.2800	12.7050	12.7600	-5.485%	23,758	+1.074%
2022-05-06	13.6800	13.6800	13.3800	13.5005	-3.153%	6,924	-4.470%
2022-05-05	14.4899	14.4900	13.7910	13.9400	-5.619%	9,631	-7.482%
2022-05-04	14.3900	14.7700	14.0700	14.7700	+2.938%	14,827	-12.681%
2022-05-03	14.3900	14.3900	14.2600	14.3484	-0.160%	1,729	-10.115%
2022-05-02	14.1400	14.3714	14.0000	14.3714	+1.978%	15,334	-10.259%
2022-04-29	14.3900	14.6201	14.0926	14.0926	-2.972%	4,093	-8.484%
2022-04-28	14.4200	14.5901	14.1400	14.5242	+2.555%	18,661	-11.203%
2022-04-27	14.2700	14.4100	14.1400	14.1624	-0.335%	18,585	-8.935%
2022-04-26	14.4300	14.4485	14.2100	14.2100	-4.043%	10,476	-9.240%
2022-04-25	14.4507	14.8087	14.4507	14.8087	+1.458%	5,940	-12.909%
2022-04-22	14.9400	14.9500	14.5900	14.5959	-2.662%	6,062	-11.640%
2022-04-21	15.5210	15.5210	14.9700	14.9950	-3.133%	10,914	-13.991%
2022-04-20	15.5600	15.6900	15.4800	15.4800	-1.739%	3,755	-16.686%
2022-04-19	15.3700	15.7540	15.3700	15.7540	+2.710%	1,701	-18.135%
2022-04-18	15.4100	15.4100	15.2000	15.3384	-1.246%	7,904	-15.917%
2022-04-14	15.8300	15.8300	15.5319	15.5319	-2.227%	2,592	-16.964%
2022-04-13	15.6300	15.8857	15.6300	15.8857	+2.079%	2,374	-18.814%
2022-04-12	16.0500	16.0500	15.5621	15.5621	-0.441%	1,777	-17.126%
2022-04-11	15.6900	15.7700	15.6310	15.6310	-0.423%	3,033	-17.491%
2022-04-08	15.7100	15.9500	15.6974	15.6974	-1.661%	4,661	-17.840%
2022-04-07	15.9700	15.9700	15.7000	15.9625	+0.472%	2,825	-19.204%
2022-04-06	16.1100	16.1100	15.7700	15.8875	-2.610%	6,539	-18.823%
2022-04-05	16.4900	16.4900	16.2700	16.3132	-2.833%	5,210	-20.941%
2022-04-04	16.5400	16.8200	16.5400	16.7889	+1.874%	11,477	-23.181%
2022-04-01	16.4000	16.5600	16.3300	16.4800	+0.403%	9,079	-21.742%
2022-03-31	16.6300	16.6600	16.4138	16.4138	-1.655%	5,200	-21.426%
2022-03-30	16.9000	17.0500	16.6200	16.6900	-2.455%	8,381	-22.726%
2022-03-29	16.7600	17.1500	16.7600	17.1100	+3.526%	27,372	-24.623%
2022-03-28	16.5001	16.5300	16.2500	16.5272	+1.183%	14,476	-21.965%
2022-03-25	16.4300	16.4318	16.1600	16.3339	-1.319%	8,030	-21.042%
2022-03-24	16.4800	16.5522	16.1600	16.5522	+1.345%	11,700	-22.083%
2022-03-23	16.3600	16.6205	16.3299	16.3326	-1.670%	9,455	-21.035%
2022-03-22	16.4000	16.6700	16.4000	16.6100	+2.679%	37,838	-22.354%
2022-03-21	16.3800	16.3800	16.0200	16.1766	-1.332%	9,418	-20.274%
2022-03-18	15.8100	16.3949	15.8100	16.3949	+3.386%	5,510	-21.335%
2022-03-17	15.2500	15.8580	15.2500	15.8580	+2.840%	4,173	-18.672%
2022-03-16	14.8900	15.4200	14.8900	15.4200	+6.492%	9,460	-16.362%
2022-03-15	14.1700	14.4800	14.1250	14.4800	+3.263%	5,629	-10.932%
2022-03-14	14.5500	14.5500	13.9800	14.0225	-3.625%	20,097	-8.026%
2022-03-11	15.1400	15.1400	14.5500	14.5500	-3.515%	16,856	-11.361%
2022-03-10	15.0300	15.0800	14.8750	15.0800	-1.759%	6,466	-14.476%
2022-03-09	15.2000	15.4000	15.2000	15.3500	+4.153%	12,314	-15.980%
2022-03-08	14.6500	15.0300	14.4700	14.7380	+0.405%	18,284	-12.492%
2022-03-07	15.2400	15.3600	14.6785	14.6785	-3.841%	52,446	-12.137%
2022-03-04	15.7500	15.7500	15.2000	15.2648	-3.204%	5,226	-15.512%
2022-03-03	16.2900	16.2900	15.6800	15.7700	-2.624%	9,895	-18.218%
2022-03-02	16.1300	16.2200	15.8400	16.1950	+1.219%	6,131	-20.364%
2022-03-01	16.2300	16.3354	15.9900	16.0000	-1.356%	9,360	-19.394%
2022-02-28	15.8900	16.2893	15.8900	16.2200	+0.996%	5,293	-20.487%
2022-02-25	15.9100	16.0600	15.5900	16.0600	+1.325%	7,580	-19.695%
2022-02-24	14.5700	15.8500	14.5700	15.8500	+4.632%	29,471	-18.631%
2022-02-23	15.6100	15.6900	15.1484	15.1484	-2.331%	20,510	-14.862%
2022-02-22	15.7000	15.8400	15.4700	15.5100	-1.978%	24,379	-16.847%
2022-02-18	16.2000	16.2000	15.7700	15.8230	-2.568%	16,657	-18.492%
2022-02-17	16.7100	16.7700	16.1900	16.2400	-3.848%	15,497	-20.585%
2022-02-16	16.7899	16.9342	16.7060	16.8900	-0.935%	7,590	-23.641%
2022-02-15	16.8700	17.0494	16.7503	17.0494	+3.160%	4,327	-24.355%
2022-02-14	16.5000	16.7650	16.5000	16.5272	-0.198%	4,623	-21.965%
2022-02-11	17.2200	17.2600	16.5000	16.5600	-2.874%	19,554	-22.120%
2022-02-10	17.0900	17.5596	16.9600	17.0500	-2.208%	23,043	-24.358%
2022-02-09	17.0500	17.4349	17.0500	17.4349	+3.043%	18,350	-26.028%
2022-02-08	16.6500	16.9300	16.6312	16.9200	+1.765%	12,609	-23.777%
2022-02-07	16.6400	16.9400	16.5800	16.6265	-0.038%	22,235	-22.431%
2022-02-04	16.3200	16.7500	16.1800	16.6328	+2.735%	20,224	-22.460%
2022-02-03	16.5400	16.5800	16.1900	16.1900	-3.993%	3,985	-20.340%
2022-02-02	17.1700	17.1965	16.7300	16.8634	-1.786%	19,887	-23.521%
2022-02-01	17.0700	17.1900	16.7800	17.1701	+1.598%	8,687	-24.887%
2022-01-31	16.0500	16.9000	16.0500	16.9000	+5.688%	43,262	-23.686%
2022-01-28	15.5500	15.9904	15.3300	15.9904	+2.633%	9,354	-19.345%
2022-01-27	16.0500	16.1500	15.5500	15.5801	-1.744%	9,836	-17.221%
2022-01-26	16.3800	16.5437	15.7800	15.8566	-1.357%	11,458	-18.665%
2022-01-25	16.3100	16.4099	15.9250	16.0748	-3.047%	10,424	-19.769%
2022-01-24	15.8700	16.5800	15.3800	16.5800	+1.927%	37,105	-22.214%
2022-01-21	16.6600	16.7000	16.2300	16.2666	-2.741%	33,605	-20.715%
2022-01-20	17.1500	17.3600	16.7200	16.7250	-1.036%	18,499	-22.888%
2022-01-19	17.1200	17.3800	16.9000	16.9000	-0.705%	18,139	-23.686%
2022-01-18	17.2000	17.3800	17.0200	17.0200	-2.808%	26,431	-24.224%
2022-01-14	17.5000	17.6500	17.2100	17.5118	-0.670%	23,091	-26.353%
2022-01-13	18.2500	18.2750	17.6300	17.6300	-3.503%	21,086	-26.846%
2022-01-12	18.4700	18.6700	18.1540	18.2700	-0.626%	21,888	-29.409%
2022-01-11	18.1500	18.4100	17.9900	18.3851	+1.989%	17,882	-29.851%
2022-01-10	17.8900	18.0265	17.4000	18.0265	-0.268%	35,784	-28.455%
2022-01-07	18.4100	18.4990	18.0400	18.0750	-1.278%	34,991	-28.647%
2022-01-06	18.2600	18.5100	17.9194	18.3090	+0.268%	33,572	-29.559%
2022-01-05	19.0400	19.0400	18.2600	18.2600	-4.153%	47,366	-29.370%
2022-01-04	19.4750	19.4750	18.7600	19.0511	-2.202%	71,857	-32.303%
2022-01-03	19.6950	19.6950	19.3200	19.4800	-0.358%	26,037	-33.794%
2021-12-31	19.7400	19.7400	19.5450	19.5500	-0.712%	15,337	-34.031%
2021-12-30	19.6300	19.9000	19.6200	19.6901	+0.819%	24,861	-34.500%
2021-12-29	19.5800	19.6000	19.3800	19.5302	+0.001%	48,836	-33.964%
2021-12-28	19.7800	19.8490	19.5058	19.5300	-1.162%	35,546	-33.963%
2021-12-27	19.6000	19.7700	19.5974	19.7596	+0.830%	49,105	-34.730%
2021-12-23	19.6000	19.6300	19.3800	19.5970	+0.549%	30,126	-34.189%
2021-12-22	19.3200	19.5200	19.3020	19.4900	+0.567%	39,077	-33.828%
2021-12-21	18.9500	19.4000	18.9181	19.3801	+3.305%	34,225	-33.452%
2021-12-20	18.8800	18.9000	18.6400	18.7600	-2.088%	31,062	-31.253%
2021-12-17	18.6400	19.2100	18.5500	19.1600	+1.753%	39,952	-32.688%
2021-12-16	19.6400	19.6400	18.7500	18.8300	-3.038%	59,337	-31.508%
2021-12-15	19.1600	19.4200	18.7201	19.4200	+1.835%	94,616	-33.589%
2021-12-14	19.1800	19.2400	18.8220	19.0700	-1.650%	99,190	-32.370%
2021-12-13	19.7300	19.7300	19.2400	19.3900	-1.474%	142,917	-33.486%
2021-12-10	19.9800	20.0200	19.5500	19.6800	-0.304%	199,784	-34.466%
2021-12-09	20.3000	20.4300	19.7200	19.7400	-2.735%	645,056	-34.666%
2021-12-08	20.1900	20.3500	19.8850	20.2950	0.000%	277,847	-36.452%

.dark-mode .T1bZ5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1bZ5J{ color: #333333; background-color: white; border: 2px solid #333333; }CTRUARK Transparency ETFstock BATS

CTRU
ARK Transparency ETF
stock BATS