MARS
Roundhill Space & Technology ETF
stockBATSETF
Market OpenOct 5, 2026 10:05:56 AM EDT
25.92USD-0.019%(-0.00)6,370
24.73Bid26.04Ask1.31SpreadMARS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.92 | 25.92 | 25.92 | 25.92 | 0.000% | 6,370 | 0.000% |
| 2026-10-02 | 24.97 | 26.20 | 24.97 | 25.92 | +4.013% | 29,300 | 0.000% |
| 2026-10-01 | 25.37 | 25.56 | 24.91 | 24.92 | -0.796% | 21,132 | +4.013% |
| 2026-09-30 | 25.33 | 25.95 | 25.12 | 25.12 | -0.675% | 11,921 | +3.185% |
| 2026-09-29 | 25.84 | 25.84 | 25.22 | 25.29 | -1.420% | 17,886 | +2.488% |
| 2026-09-28 | 25.94 | 26.02 | 25.65 | 25.66 | -1.554% | 12,368 | +1.033% |
| 2026-09-25 | 25.97 | 26.41 | 25.97 | 26.06 | +0.618% | 9,183 | -0.537% |
| 2026-09-24 | 25.54 | 26.21 | 25.28 | 25.90 | +0.975% | 13,936 | +0.077% |
| 2026-09-23 | 26.30 | 26.37 | 25.63 | 25.65 | -3.317% | 9,822 | +1.053% |
| 2026-09-22 | 26.23 | 26.61 | 26.16 | 26.53 | +1.144% | 20,999 | -2.299% |
| 2026-09-21 | 25.21 | 26.47 | 25.21 | 26.23 | +2.822% | 42,344 | -1.182% |
| 2026-09-18 | 25.95 | 25.95 | 25.14 | 25.51 | -1.544% | 22,686 | +1.607% |
| 2026-09-17 | 25.04 | 26.15 | 25.04 | 25.91 | +3.599% | 31,307 | +0.039% |
| 2026-09-16 | 24.38 | 25.26 | 24.38 | 25.01 | +1.625% | 8,976 | +3.639% |
| 2026-09-15 | 24.21 | 25.04 | 24.21 | 24.61 | -1.284% | 15,935 | +5.323% |
| 2026-09-14 | 24.43 | 25.26 | 24.43 | 24.93 | -1.267% | 12,545 | +3.971% |
| 2026-09-11 | 24.87 | 25.45 | 24.87 | 25.25 | +1.569% | 13,897 | +2.653% |
| 2026-09-10 | 24.46 | 25.61 | 24.46 | 24.86 | -1.153% | 24,570 | +4.264% |
| 2026-09-09 | 26.06 | 26.08 | 25.15 | 25.15 | -3.566% | 24,535 | +3.062% |
| 2026-09-08 | 25.65 | 26.29 | 25.31 | 26.08 | +3.067% | 25,214 | -0.613% |
| 2026-09-04 | 25.22 | 25.63 | 25.22 | 25.30 | +0.692% | 17,389 | +2.434% |
| 2026-09-03 | 24.85 | 25.32 | 24.85 | 25.13 | +1.127% | 28,423 | +3.144% |
| 2026-09-02 | 24.17 | 24.85 | 24.17 | 24.85 | +1.636% | 28,488 | +4.306% |
| 2026-09-01 | 25.06 | 25.06 | 24.43 | 24.45 | -2.434% | 30,924 | +6.012% |
| 2026-08-31 | 25.09 | 25.14 | 24.95 | 25.06 | -0.634% | 19,775 | +3.432% |
| 2026-08-28 | 25.80 | 25.80 | 25.01 | 25.22 | -1.715% | 21,377 | +2.776% |
| 2026-08-27 | 25.36 | 25.73 | 25.36 | 25.66 | +1.183% | 26,125 | +1.013% |
| 2026-08-26 | 25.52 | 25.64 | 25.25 | 25.36 | -0.471% | 25,980 | +2.208% |
| 2026-08-25 | 26.29 | 26.29 | 25.41 | 25.48 | +0.118% | 17,222 | +1.727% |
| 2026-08-24 | 25.95 | 25.95 | 25.45 | 25.45 | -3.744% | 25,228 | +1.847% |
| 2026-08-21 | 26.25 | 26.72 | 26.23 | 26.44 | +1.070% | 9,601 | -1.967% |
| 2026-08-20 | 26.14 | 26.77 | 25.85 | 26.16 | -3.433% | 25,316 | -0.917% |
| 2026-08-19 | 27.35 | 27.41 | 26.62 | 27.09 | -2.414% | 16,852 | -4.319% |
| 2026-08-18 | 27.90 | 28.10 | 27.46 | 27.76 | -2.869% | 23,921 | -6.628% |
| 2026-08-17 | 28.38 | 29.16 | 28.38 | 28.58 | +1.175% | 36,238 | -9.307% |
| 2026-08-14 | 28.55 | 28.73 | 27.90 | 28.25 | -0.077% | 23,990 | -8.242% |
| 2026-08-13 | 28.74 | 28.91 | 28.27 | 28.27 | -2.349% | 47,467 | -8.313% |
| 2026-08-12 | 28.22 | 29.00 | 28.00 | 28.95 | +4.174% | 46,305 | -10.466% |
| 2026-08-11 | 27.78 | 27.80 | 27.01 | 27.79 | +0.835% | 43,768 | -6.729% |
| 2026-08-10 | 27.70 | 28.14 | 27.32 | 27.56 | -0.756% | 28,378 | -5.951% |
| 2026-08-07 | 26.42 | 27.77 | 26.33 | 27.77 | +6.685% | 62,914 | -6.662% |
| 2026-08-06 | 24.85 | 26.66 | 24.85 | 26.03 | +1.839% | 31,453 | -0.423% |
| 2026-08-05 | 26.00 | 26.21 | 25.48 | 25.56 | -3.474% | 33,600 | +1.408% |
| 2026-08-04 | 24.82 | 26.71 | 24.82 | 26.48 | +7.862% | 56,196 | -2.115% |
| 2026-08-03 | 23.25 | 24.63 | 22.95 | 24.55 | +4.780% | 28,008 | +5.580% |
| 2026-07-31 | 23.50 | 24.00 | 22.93 | 23.43 | -0.170% | 21,503 | +10.627% |
| 2026-07-30 | 22.50 | 23.55 | 22.50 | 23.47 | +4.824% | 25,761 | +10.439% |
| 2026-07-29 | 23.22 | 23.36 | 22.29 | 22.39 | -4.845% | 43,582 | +15.766% |
| 2026-07-28 | 23.45 | 23.69 | 22.64 | 23.53 | -1.300% | 88,876 | +10.157% |
| 2026-07-27 | 23.30 | 23.97 | 23.30 | 23.84 | +1.576% | 22,732 | +8.725% |
| 2026-07-24 | 24.43 | 24.43 | 23.32 | 23.47 | -3.930% | 23,101 | +10.439% |
| 2026-07-23 | 24.34 | 24.69 | 23.82 | 24.43 | -0.367% | 29,143 | +6.099% |
| 2026-07-22 | 24.50 | 25.32 | 24.50 | 24.52 | -1.802% | 30,117 | +5.710% |
| 2026-07-21 | 24.46 | 25.38 | 24.21 | 24.97 | +4.172% | 38,697 | +3.805% |
| 2026-07-20 | 24.72 | 24.74 | 23.95 | 23.97 | -1.762% | 38,891 | +8.135% |
| 2026-07-17 | 24.00 | 25.02 | 23.68 | 24.40 | -1.613% | 49,892 | +6.230% |
| 2026-07-16 | 25.71 | 25.71 | 24.50 | 24.80 | -5.560% | 75,360 | +4.516% |
| 2026-07-15 | 26.84 | 27.14 | 25.90 | 26.26 | -2.234% | 39,742 | -1.295% |
| 2026-07-14 | 26.77 | 27.66 | 26.77 | 26.86 | +0.675% | 24,307 | -3.500% |
| 2026-07-13 | 27.78 | 27.78 | 26.50 | 26.68 | -4.441% | 78,193 | -2.849% |
| 2026-07-10 | 28.40 | 28.44 | 27.71 | 27.92 | -2.172% | 52,815 | -7.163% |
| 2026-07-09 | 29.41 | 29.41 | 28.41 | 28.54 | -0.627% | 34,419 | -9.180% |
| 2026-07-08 | 29.00 | 29.37 | 28.39 | 28.72 | -0.966% | 42,690 | -9.749% |
| 2026-07-07 | 30.31 | 30.67 | 29.00 | 29.00 | -6.722% | 52,477 | -10.621% |
| 2026-07-06 | 31.90 | 32.09 | 30.63 | 31.09 | -0.861% | 38,164 | -16.629% |
| 2026-07-02 | 31.53 | 32.44 | 30.71 | 31.36 | +0.224% | 40,899 | -17.347% |
| 2026-07-01 | 32.71 | 32.71 | 31.17 | 31.29 | -3.157% | 58,531 | -17.162% |
| 2026-06-30 | 31.43 | 32.57 | 30.93 | 32.31 | +4.159% | 84,790 | -19.777% |
| 2026-06-29 | 29.25 | 31.12 | 29.16 | 31.02 | +10.195% | 101,233 | -16.441% |
| 2026-06-26 | 27.30 | 28.57 | 27.25 | 28.15 | +1.405% | 149,331 | -7.922% |
| 2026-06-25 | 28.69 | 28.70 | 27.47 | 27.76 | -3.309% | 161,777 | -6.628% |
| 2026-06-24 | 29.50 | 30.12 | 28.66 | 28.71 | -4.745% | 132,973 | -9.718% |
| 2026-06-23 | 29.61 | 30.87 | 29.12 | 30.14 | -2.206% | 156,490 | -14.001% |
| 2026-06-22 | 31.72 | 32.25 | 30.72 | 30.82 | -6.122% | 250,454 | -15.899% |
| 2026-06-18 | 33.78 | 33.78 | 31.72 | 32.83 | -2.321% | 256,079 | -21.048% |
| 2026-06-17 | 34.08 | 34.63 | 33.50 | 33.61 | -0.680% | 235,831 | -22.880% |
| 2026-06-16 | 34.10 | 35.00 | 33.60 | 33.84 | -1.053% | 169,970 | -23.404% |
| 2026-06-15 | 34.21 | 34.35 | 33.04 | 34.20 | +2.212% | 330,009 | -24.211% |
| 2026-06-12 | 37.28 | 37.33 | 32.72 | 33.46 | -8.077% | 608,517 | -22.534% |
| 2026-06-11 | 33.07 | 36.66 | 33.07 | 36.40 | +11.485% | 181,371 | -28.791% |
| 2026-06-10 | 32.61 | 33.73 | 32.55 | 32.65 | -1.210% | 145,035 | -20.613% |
| 2026-06-09 | 35.55 | 35.56 | 31.80 | 33.05 | -4.947% | 148,760 | -21.573% |
| 2026-06-08 | 36.00 | 36.00 | 34.40 | 34.77 | +1.046% | 195,840 | -25.453% |
| 2026-06-05 | 36.07 | 37.40 | 33.81 | 34.41 | -9.328% | 197,517 | -24.673% |
| 2026-06-04 | 36.66 | 38.49 | 35.54 | 37.95 | +3.406% | 210,107 | -31.700% |
| 2026-06-03 | 38.08 | 38.75 | 36.60 | 36.70 | -6.853% | 262,269 | -29.373% |
| 2026-06-02 | 39.49 | 40.34 | 39.00 | 39.40 | +0.587% | 235,270 | -34.213% |
| 2026-06-01 | 41.26 | 41.33 | 38.70 | 39.17 | -8.865% | 426,176 | -33.827% |
| 2026-05-29 | 42.30 | 43.16 | 40.50 | 42.98 | -5.725% | 542,031 | -39.693% |
| 2026-05-28 | 44.55 | 45.92 | 43.89 | 45.59 | +1.923% | 284,543 | -43.145% |
| 2026-05-27 | 45.19 | 45.19 | 42.86 | 44.73 | +1.429% | 477,121 | -42.052% |
| 2026-05-26 | 44.35 | 45.25 | 42.84 | 44.10 | +6.935% | 652,427 | -41.224% |
| 2026-05-22 | 40.20 | 41.24 | 40.00 | 41.24 | +5.988% | 410,248 | -37.148% |
| 2026-05-21 | 39.04 | 39.44 | 38.30 | 38.91 | +0.284% | 250,295 | -33.385% |
| 2026-05-20 | 37.72 | 38.99 | 37.06 | 38.80 | +3.219% | 166,825 | -33.196% |
| 2026-05-19 | 37.45 | 37.90 | 35.71 | 37.59 | 0.000% | 169,922 | -31.045% |
| 2026-05-18 | 37.86 | 38.91 | 36.52 | 37.59 | +3.071% | 293,736 | -31.045% |
| 2026-05-15 | 37.04 | 37.04 | 35.98 | 36.47 | -3.365% | 161,578 | -28.928% |
| 2026-05-14 | 36.44 | 37.95 | 35.89 | 37.74 | +5.008% | 246,526 | -31.320% |
| 2026-05-13 | 36.29 | 36.65 | 34.75 | 35.94 | +2.539% | 164,295 | -27.880% |
| 2026-05-12 | 35.00 | 35.48 | 33.85 | 35.05 | -1.628% | 173,017 | -26.049% |
| 2026-05-11 | 34.29 | 36.28 | 33.82 | 35.63 | +5.477% | 363,799 | -27.252% |
| 2026-05-08 | 31.54 | 33.79 | 31.50 | 33.78 | +10.827% | 217,593 | -23.268% |
| 2026-05-07 | 32.19 | 32.19 | 30.25 | 30.48 | -4.301% | 75,173 | -14.961% |
| 2026-05-06 | 30.23 | 31.87 | 30.23 | 31.85 | +5.359% | 72,385 | -18.619% |
| 2026-05-05 | 30.69 | 31.09 | 29.87 | 30.23 | -1.047% | 58,497 | -14.257% |
| 2026-05-04 | 30.84 | 30.84 | 30.16 | 30.55 | +0.098% | 38,517 | -15.155% |
| 2026-05-01 | 31.30 | 31.30 | 30.19 | 30.52 | -0.941% | 53,007 | -15.072% |
| 2026-04-30 | 29.79 | 30.87 | 29.66 | 30.81 | +5.658% | 56,966 | -15.871% |
| 2026-04-29 | 29.64 | 29.64 | 28.61 | 29.16 | -1.884% | 87,494 | -11.111% |
| 2026-04-28 | 29.78 | 29.99 | 29.40 | 29.72 | -1.589% | 49,182 | -12.786% |
| 2026-04-27 | 30.46 | 30.46 | 29.41 | 30.20 | -0.854% | 101,168 | -14.172% |
| 2026-04-24 | 32.12 | 32.12 | 30.26 | 30.46 | -3.972% | 56,210 | -14.905% |
| 2026-04-23 | 33.04 | 33.04 | 30.92 | 31.72 | -3.966% | 126,353 | -18.285% |
| 2026-04-22 | 33.10 | 33.86 | 32.42 | 33.03 | +2.165% | 70,014 | -21.526% |
| 2026-04-21 | 33.59 | 33.59 | 32.10 | 32.33 | -1.493% | 87,659 | -19.827% |
| 2026-04-20 | 32.63 | 33.07 | 32.33 | 32.82 | +0.214% | 75,043 | -21.024% |
| 2026-04-17 | 33.84 | 33.87 | 32.60 | 32.75 | -0.547% | 111,778 | -20.855% |
| 2026-04-16 | 31.69 | 33.02 | 31.32 | 32.93 | +6.021% | 146,141 | -21.288% |
| 2026-04-15 | 31.00 | 31.44 | 30.21 | 31.06 | +1.603% | 63,940 | -16.549% |
| 2026-04-14 | 31.49 | 31.64 | 30.10 | 30.57 | -0.261% | 139,084 | -15.211% |
| 2026-04-13 | 29.81 | 32.42 | 29.60 | 30.65 | +2.337% | 167,521 | -15.432% |
| 2026-04-10 | 30.10 | 30.30 | 29.40 | 29.95 | +1.525% | 44,819 | -13.456% |
| 2026-04-09 | 29.95 | 30.10 | 29.40 | 29.50 | -1.073% | 33,388 | -12.136% |
| 2026-04-08 | 30.83 | 31.00 | 29.41 | 29.82 | +3.112% | 92,132 | -13.078% |
| 2026-04-07 | 28.85 | 29.05 | 27.95 | 28.92 | +0.035% | 42,761 | -10.373% |
| 2026-04-06 | 29.39 | 29.80 | 28.66 | 28.91 | -0.104% | 95,354 | -10.342% |
| 2026-04-02 | 26.27 | 28.94 | 26.06 | 28.94 | +8.756% | 92,942 | -10.435% |
| 2026-04-01 | 26.17 | 27.49 | 26.17 | 26.61 | +3.986% | 68,389 | -2.593% |
| 2026-03-31 | 24.42 | 25.67 | 24.42 | 25.59 | +6.982% | 80,071 | +1.290% |
| 2026-03-30 | 25.39 | 25.39 | 23.59 | 23.92 | -4.625% | 69,184 | +8.361% |
| 2026-03-27 | 26.16 | 26.16 | 25.00 | 25.08 | -4.018% | 43,050 | +3.349% |
| 2026-03-26 | 27.70 | 28.57 | 26.04 | 26.13 | -6.007% | 88,330 | -0.804% |
| 2026-03-25 | 26.84 | 28.42 | 26.50 | 27.80 | +7.961% | 173,240 | -6.763% |
| 2026-03-24 | 26.21 | 26.27 | 25.67 | 25.75 | -2.091% | 47,586 | +0.660% |
| 2026-03-23 | 25.75 | 26.57 | 25.65 | 26.30 | +2.574% | 46,813 | -1.445% |
| 2026-03-20 | 26.51 | 27.12 | 25.20 | 25.64 | -1.038% | 41,605 | +1.092% |
| 2026-03-19 | 24.84 | 26.05 | 24.63 | 25.91 | +2.052% | 18,745 | +0.042% |
| 2026-03-18 | 26.26 | 26.38 | 25.39 | 25.39 | -3.759% | 46,220 | +2.095% |
| 2026-03-17 | 25.50 | 26.45 | 25.50 | 26.38 | +3.409% | 37,637 | -1.742% |
| 2026-03-16 | 25.53 | 25.69 | 24.97 | 25.51 | +2.875% | 21,703 | +1.607% |
| 2026-03-13 | 25.38 | 25.55 | 24.70 | 24.80 | -0.012% | 18,423 | +4.528% |
| 2026-03-12 | 25.62 | 25.62 | 24.68 | 24.80 | -1.861% | 53,296 | +4.515% |
| 2026-03-11 | 25.01 | 25.72 | 25.00 | 25.27 | +1.047% | 30,049 | +2.570% |
| 2026-03-10 | 25.33 | 25.58 | 24.95 | 25.01 | +0.004% | 65,523 | +3.644% |
| 2026-03-09 | 24.08 | 25.11 | 23.85 | 25.01 | +2.701% | 79,849 | +3.648% |
| 2026-03-06 | 24.56 | 25.43 | 24.22 | 24.35 | -1.735% | 93,427 | +6.448% |
| 2026-03-05 | 25.48 | 29.71 | 24.32 | 24.78 | 0.000% | 72,629 | +4.600% |