Dark

CARK
CastleArk Large Growth ETF
stock NYSE ETF

At Close

Jul 31, 2026

46.57USD+1.554%(+0.71)7

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	46.5701	46.5701	46.5701	46.5701	+1.554%	7	0.000%
2026-07-30	45.7000	45.8576	45.7000	45.8576	+2.721%	128	+1.554%
2026-07-29	44.6428	44.6428	44.6428	44.6428	-2.208%	5	+4.317%
2026-07-28	45.6509	45.6509	45.6509	45.6509	-0.268%	64	+2.014%
2026-07-27	45.7736	45.7736	45.7736	45.7736	-0.238%	18	+1.740%
2026-07-24	45.8827	45.8827	45.8827	45.8827	-0.542%	9	+1.498%
2026-07-23	45.8900	46.1328	45.8900	46.1328	-1.729%	1,071	+0.948%
2026-07-22	46.9446	46.9446	46.9446	46.9446	-0.449%	8	-0.798%
2026-07-21	47.1562	47.1562	47.1562	47.1562	+0.802%	47	-1.243%
2026-07-20	46.8700	46.8700	46.7808	46.7808	+0.103%	1,008	-0.450%
2026-07-17	46.7328	46.7328	46.7328	46.7328	-1.123%	27	-0.348%
2026-07-16	47.2635	47.2635	47.2635	47.2635	-1.372%	29	-1.467%
2026-07-15	47.6800	47.9212	47.4800	47.9212	+0.491%	1,086	-2.819%
2026-07-14	47.6870	47.6870	47.6870	47.6870	+0.898%	17	-2.342%
2026-07-13	47.2626	47.2626	47.2626	47.2626	-1.346%	24	-1.465%
2026-07-10	47.7600	47.9074	47.7600	47.9074	+0.449%	1,070	-2.791%
2026-07-09	47.6932	47.6932	47.6932	47.6932	+0.887%	9	-2.355%
2026-07-08	47.2740	47.2740	47.2740	47.2740	+0.580%	34	-1.489%
2026-07-07	47.0012	47.0012	47.0012	47.0012	-0.495%	36	-0.917%
2026-07-06	46.9116	47.2700	46.9116	47.2351	+1.338%	405	-1.408%
2026-07-02	46.9500	46.9500	46.6115	46.6115	-0.705%	237	-0.089%
2026-07-01	46.9424	46.9424	46.9424	46.9424	-0.416%	13	-0.793%
2026-06-30	46.8500	47.1384	46.8200	47.1384	+1.875%	14,204	-1.206%
2026-06-29	46.2707	46.2707	46.2707	46.2707	+1.838%	18	+0.647%
2026-06-26	45.5200	45.5200	45.4358	45.4358	+0.345%	1,039	+2.496%
2026-06-25	45.2798	45.2798	45.2798	45.2798	-0.617%	27	+2.850%
2026-06-24	45.5608	45.5608	45.5608	45.5608	-0.228%	98	+2.215%
2026-06-23	45.6649	45.6649	45.6649	45.6649	-2.212%	8	+1.982%
2026-06-22	46.6977	46.6977	46.6977	46.6977	-0.726%	39	-0.273%
2026-06-18	47.0000	47.0391	47.0000	47.0391	+1.704%	410	-0.997%
2026-06-17	46.6400	46.7500	46.2500	46.2510	-1.196%	2,822	+0.690%
2026-06-16	46.8109	46.8109	46.8109	46.8109	-0.748%	10	-0.514%
2026-06-15	47.1637	47.1637	47.1637	47.1637	+2.616%	27	-1.259%
2026-06-12	45.9614	45.9614	45.9614	45.9614	+0.230%	21	+1.324%
2026-06-11	45.8561	45.8561	45.8561	45.8561	+1.920%	21	+1.557%
2026-06-10	44.9921	44.9921	44.9921	44.9921	-1.857%	51	+3.507%
2026-06-09	45.8432	45.8432	45.8432	45.8432	-0.864%	14	+1.586%
2026-06-08	46.2426	46.2426	46.2426	46.2426	+0.265%	59	+0.708%
2026-06-05	46.1205	46.1205	46.1205	46.1205	-3.520%	11	+0.975%
2026-06-04	47.8032	47.8032	47.8032	47.8032	+0.122%	10	-2.580%
2026-06-03	47.7449	47.7449	47.7449	47.7449	-1.127%	16	-2.461%
2026-06-02	48.2889	48.2889	48.2889	48.2889	-0.455%	12	-3.559%
2026-06-01	48.5098	48.5098	48.5098	48.5098	+1.109%	148	-3.999%
2026-05-29	47.9775	47.9775	47.9775	47.9775	+0.415%	8	-2.933%
2026-05-28	47.7790	47.7790	47.7790	47.7790	+1.513%	13	-2.530%
2026-05-27	46.9600	47.0668	46.9600	47.0668	-0.213%	1,003	-1.055%
2026-05-26	47.0500	47.1673	47.0500	47.1673	+0.735%	3,021	-1.266%
2026-05-22	46.9300	47.0700	46.8231	46.8231	+0.146%	26,006	-0.540%
2026-05-21	46.6000	46.7550	46.6000	46.7550	+0.380%	198	-0.395%
2026-05-20	46.5781	46.5781	46.5781	46.5781	+1.116%	9	-0.017%
2026-05-19	46.0641	46.0641	46.0641	46.0641	-0.920%	7	+1.098%
2026-05-18	46.4919	46.4919	46.4919	46.4919	-0.419%	7	+0.168%
2026-05-15	46.6873	46.6873	46.6873	46.6873	-1.369%	2	-0.251%
2026-05-14	47.3354	47.3354	47.3354	47.3354	+1.349%	4	-1.617%
2026-05-13	46.5900	46.7053	46.5900	46.7053	+0.885%	108	-0.289%
2026-05-12	46.1900	46.2956	46.1900	46.2956	+0.073%	117	+0.593%
2026-05-11	46.2650	46.2650	46.2620	46.2620	-0.006%	1,010	+0.666%
2026-05-08	46.2648	46.2648	46.2648	46.2648	+0.511%	10	+0.660%
2026-05-07	46.0500	46.0501	46.0000	46.0298	-0.557%	1,107	+1.174%
2026-05-06	46.2875	46.2875	46.2875	46.2875	+1.593%	2	+0.611%
2026-05-05	45.5616	45.5616	45.5616	45.5616	+0.334%	5	+2.213%
2026-05-04	45.4099	45.4099	45.4099	45.4099	-0.174%	20	+2.555%
2026-05-01	45.4892	45.4892	45.4892	45.4892	+0.551%	12	+2.376%
2026-04-30	45.2400	45.2400	45.2400	45.2400	+0.529%	227	+2.940%
2026-04-29	45.0020	45.0020	45.0020	45.0020	-0.227%	14	+3.485%
2026-04-28	45.1042	45.1042	45.1042	45.1042	-1.074%	8	+3.250%
2026-04-27	45.5941	45.5941	45.5941	45.5941	+0.188%	5	+2.141%
2026-04-24	45.5084	45.5084	45.5084	45.5084	+1.587%	10	+2.333%
2026-04-23	44.7973	44.7973	44.7973	44.7973	-1.470%	4	+3.957%
2026-04-22	45.4658	45.4658	45.4658	45.4658	+1.764%	9	+2.429%
2026-04-21	44.6779	44.6779	44.6779	44.6779	-0.625%	7	+4.235%
2026-04-20	44.9588	44.9588	44.9588	44.9588	-0.163%	30	+3.584%
2026-04-17	45.0321	45.0321	45.0321	45.0321	+1.582%	124	+3.415%
2026-04-16	44.3306	44.3306	44.3306	44.3306	-0.067%	2	+5.052%
2026-04-15	44.3605	44.3605	44.3605	44.3605	+1.502%	3	+4.981%
2026-04-14	43.7400	43.7700	43.7039	43.7039	+1.868%	512,905	+6.558%
2026-04-13	42.4200	42.9024	42.4200	42.9024	+1.394%	168	+8.549%
2026-04-10	42.3125	42.3125	42.3125	42.3125	+0.174%	148	+10.062%
2026-04-09	41.8800	42.2392	41.8800	42.2392	+0.555%	105	+10.253%
2026-04-08	42.0600	42.0600	42.0059	42.0059	+3.239%	102	+10.866%
2026-04-07	40.1800	40.6882	40.1800	40.6882	+0.426%	118	+14.456%
2026-04-06	40.4750	40.5155	40.4750	40.5155	+0.363%	717	+14.944%
2026-04-02	40.2500	40.3689	40.2500	40.3689	+0.049%	1,247	+15.361%
2026-04-01	40.4200	40.4200	40.3492	40.3492	+1.184%	1,216	+15.418%
2026-03-31	39.8770	39.8770	39.8770	39.8770	+3.765%	28	+16.784%
2026-03-30	38.6600	38.6600	38.2600	38.4301	-0.598%	8,205	+21.181%
2026-03-27	38.8500	38.8750	38.6613	38.6613	-2.302%	11,034	+20.457%
2026-03-26	39.5722	39.5722	39.5722	39.5722	-3.045%	14	+17.684%
2026-03-25	40.8152	40.8152	40.8152	40.8152	+0.687%	11	+14.100%
2026-03-24	40.5366	40.5366	40.5366	40.5366	-1.184%	15	+14.884%
2026-03-23	41.0225	41.0225	41.0225	41.0225	+1.499%	42	+13.523%
2026-03-20	40.4168	40.4168	40.4168	40.4168	-1.960%	10	+15.225%
2026-03-19	41.0300	41.2250	40.9300	41.2250	-0.019%	4,121	+12.966%
2026-03-18	41.2330	41.2330	41.2330	41.2330	-1.132%	78	+12.944%
2026-03-17	41.7051	41.7051	41.7051	41.7051	+0.128%	4	+11.665%
2026-03-16	41.6518	41.6518	41.6518	41.6518	+1.244%	4	+11.808%
2026-03-13	41.1402	41.1402	41.1402	41.1402	-1.210%	4	+13.199%
2026-03-12	41.6441	41.6441	41.6441	41.6441	-1.826%	6	+11.829%
2026-03-11	42.4188	42.4188	42.4188	42.4188	+0.054%	38	+9.786%
2026-03-10	42.3957	42.3957	42.3957	42.3957	+0.044%	2	+9.846%
2026-03-09	42.3772	42.3772	42.3772	42.3772	+1.598%	18	+9.894%
2026-03-06	41.7106	41.7106	41.7106	41.7106	-1.703%	8	+11.651%
2026-03-05	42.4334	42.4334	42.4334	42.4334	-0.001%	6	+9.749%
2026-03-04	42.4340	42.4340	42.4340	42.4340	+1.329%	5	+9.747%
2026-03-03	41.8774	41.8774	41.8774	41.8774	-1.077%	4	+11.206%
2026-03-02	42.3332	42.3332	42.3332	42.3332	+0.334%	5	+10.008%
2026-02-27	42.1921	42.1921	42.1921	42.1921	-1.183%	4	+10.376%
2026-02-26	42.6970	42.6970	42.6970	42.6970	-1.230%	10	+9.071%
2026-02-25	43.2285	43.2285	43.2285	43.2285	+1.468%	6	+7.730%
2026-02-24	42.6032	42.6032	42.6032	42.6032	+0.948%	15	+9.311%
2026-02-23	42.2100	42.2100	42.1800	42.2033	-1.502%	466,787	+10.347%
2026-02-20	42.8470	42.8470	42.8470	42.8470	+0.763%	88	+8.689%
2026-02-19	42.5226	42.5226	42.5226	42.5226	-0.598%	7	+9.518%
2026-02-18	42.7786	42.7786	42.7786	42.7786	+0.888%	11	+8.863%
2026-02-17	42.4020	42.4020	42.4020	42.4020	+0.560%	95	+9.830%
2026-02-13	42.1660	42.1660	42.1660	42.1660	-0.539%	39	+10.445%
2026-02-12	42.5600	42.5600	42.3947	42.3947	-1.888%	231,537	+9.849%
2026-02-11	43.2104	43.2104	43.2104	43.2104	+0.115%	4	+7.775%
2026-02-10	43.1609	43.1609	43.1609	43.1609	-0.520%	8	+7.899%
2026-02-09	43.3864	43.3864	43.3864	43.3864	+1.018%	14	+7.338%
2026-02-06	42.9490	42.9490	42.9490	42.9490	+2.496%	57	+8.431%
2026-02-05	41.9033	41.9033	41.9033	41.9033	-1.644%	8	+11.137%
2026-02-04	42.6038	42.6038	42.6038	42.6038	-1.355%	31	+9.310%
2026-02-03	43.1890	43.1890	43.1890	43.1890	-2.381%	6	+7.829%
2026-02-02	44.2424	44.2424	44.2424	44.2424	+0.432%	4	+5.261%
2026-01-30	44.0523	44.0523	44.0523	44.0523	-1.306%	32	+5.715%
2026-01-29	44.3450	44.6352	44.3450	44.6352	-0.507%	232	+4.335%
2026-01-28	44.8626	44.8626	44.8626	44.8626	+0.356%	36	+3.806%
2026-01-27	44.7036	44.7036	44.7036	44.7036	+1.099%	47	+4.175%
2026-01-26	44.2178	44.2178	44.2178	44.2178	+0.680%	20	+5.320%
2026-01-23	43.9191	43.9191	43.9191	43.9191	+0.346%	23	+6.036%
2026-01-22	43.7676	43.7676	43.7676	43.7676	+0.787%	36	+6.403%
2026-01-21	43.4257	43.4257	43.4257	43.4257	+0.888%	44	+7.241%
2026-01-20	43.0435	43.0435	43.0435	43.0435	-2.502%	35	+8.193%
2026-01-16	44.1479	44.1479	44.1479	44.1479	+0.349%	82	+5.487%
2026-01-15	44.0800	44.0800	43.9944	43.9944	+0.371%	109	+5.855%
2026-01-14	43.8316	43.8316	43.8316	43.8316	-1.360%	28	+6.248%
2026-01-13	44.4358	44.4358	44.4358	44.4358	-0.589%	130	+4.803%
2026-01-12	44.6993	44.6993	44.6993	44.6993	+0.112%	8	+4.185%
2026-01-09	44.6494	44.6494	44.6494	44.6494	+0.388%	9	+4.302%
2026-01-08	44.4767	44.4767	44.4767	44.4767	-1.043%	12	+4.707%
2026-01-07	44.9454	44.9454	44.9454	44.9454	+0.060%	36	+3.615%
2026-01-06	44.9184	44.9184	44.9184	44.9184	+1.046%	16	+3.677%
2026-01-05	44.4532	44.4532	44.4532	44.4532	+0.755%	6	+4.762%
2026-01-02	44.1203	44.1203	44.1203	44.1203	+0.114%	33	+5.553%
2025-12-31	44.0701	44.0701	44.0701	44.0701	-0.709%	50	+5.673%
2025-12-30	44.4300	44.4300	44.3847	44.3847	-0.210%	223	+4.924%
2025-12-29	44.4100	44.4780	44.4100	44.4780	-0.399%	177	+4.704%
2025-12-26	44.6564	44.6564	44.6564	44.6564	+0.199%	114	+4.285%
2025-12-24	44.5676	44.5676	44.5676	44.5676	+0.129%	212	+4.493%
2025-12-23	44.4400	44.5100	44.4400	44.5100	+0.782%	213	+4.628%
2025-12-22	44.1647	44.1647	44.1647	44.1647	+0.809%	24	+5.446%
2025-12-19	43.7999	43.8102	43.7999	43.8102	+1.496%	119	+6.300%
2025-12-18	43.1600	43.1643	43.1313	43.1643	+1.604%	801	+7.890%
2025-12-17	42.4829	42.4829	42.4829	42.4829	-1.991%	65	+9.621%
2025-12-16	43.0590	43.3458	43.0590	43.3458	+0.268%	157	+7.439%
2025-12-15	43.4800	43.4800	43.2300	43.2300	-0.489%	1,602	+7.726%
2025-12-12	43.5500	43.5500	43.4100	43.4425	-2.012%	4,765	+7.199%
2025-12-11	44.2900	44.3400	44.2900	44.3344	-0.037%	2,284	+5.043%
2025-12-10	44.3507	44.3507	44.3507	44.3507	+0.532%	33	+5.004%
2025-12-09	44.1161	44.1161	44.1161	44.1161	+0.288%	4	+5.563%
2025-12-08	44.1600	44.1600	43.9000	43.9893	+0.016%	23,638	+5.867%
2025-12-05	43.9824	43.9824	43.9824	43.9824	+0.185%	6	+5.883%
2025-12-04	43.9013	43.9013	43.9013	43.9013	-0.010%	5	+6.079%
2025-12-03	43.9058	43.9058	43.9058	43.9058	-0.204%	4	+6.068%
2025-12-02	43.9955	43.9955	43.9955	43.9955	+0.677%	10	+5.852%
2025-12-01	43.6995	43.6995	43.6995	43.6995	-0.585%	5	+6.569%
2025-11-28	43.9588	44.0000	43.9567	43.9567	+0.270%	213	+5.945%
2025-11-26	43.8916	43.8916	43.8385	43.8385	+0.779%	256	+6.231%
2025-11-25	43.4995	43.4995	43.4995	43.4995	+0.584%	91	+7.059%
2025-11-24	43.2470	43.2470	43.2470	43.2470	+2.532%	136	+7.684%
2025-11-21	41.7594	42.1790	41.6900	42.1790	+0.370%	431,434	+10.411%
2025-11-20	42.0234	42.0234	42.0234	42.0234	-2.353%	214	+10.819%
2025-11-19	43.0362	43.0362	43.0362	43.0362	+0.959%	23	+8.211%
2025-11-18	42.6275	42.6275	42.6275	42.6275	-1.209%	156	+9.249%
2025-11-17	43.1492	43.1492	43.1492	43.1492	-1.111%	409	+7.928%
2025-11-14	43.6341	43.6341	43.6341	43.6341	+0.070%	38	+6.729%
2025-11-13	43.6035	43.6035	43.6035	43.6035	-2.313%	81	+6.804%
2025-11-12	44.6359	44.6359	44.6359	44.6359	+0.072%	9	+4.333%
2025-11-11	44.6036	44.6036	44.6036	44.6036	-0.461%	77	+4.409%
2025-11-10	44.7015	44.8103	44.7015	44.8103	+2.483%	505	+3.927%
2025-11-07	43.7248	43.7248	43.7248	43.7248	-0.382%	16	+6.507%
2025-11-06	44.1400	44.1400	43.8925	43.8925	-1.772%	361	+6.100%
2025-11-05	44.6600	44.6845	44.6600	44.6845	+0.090%	2,110	+4.220%
2025-11-04	44.6445	44.6445	44.6445	44.6445	-1.932%	16	+4.313%
2025-11-03	45.4700	45.5238	45.4700	45.5238	+0.317%	193	+2.298%
2025-10-31	45.3798	45.3798	45.3798	45.3798	+0.081%	18	+2.623%
2025-10-30	45.3431	45.3431	45.3431	45.3431	-1.499%	11	+2.706%
2025-10-29	46.0500	46.0500	46.0200	46.0332	+0.771%	247	+1.166%
2025-10-28	45.6810	45.6810	45.6810	45.6810	+0.981%	59	+1.946%
2025-10-27	45.2372	45.2372	45.2372	45.2372	+1.643%	140	+2.946%
2025-10-24	44.5060	44.5060	44.5060	44.5060	+1.004%	34	+4.638%
2025-10-23	44.0300	44.0900	44.0300	44.0634	+0.918%	478	+5.689%
2025-10-22	43.2508	43.6624	43.2508	43.6624	-0.992%	533	+6.660%
2025-10-21	43.9200	44.1000	43.9200	44.1000	-0.007%	293	+5.601%
2025-10-20	44.0300	44.1200	44.0300	44.1029	+1.286%	382	+5.594%
2025-10-17	43.4300	43.5430	43.4300	43.5430	+0.401%	396	+6.952%
2025-10-16	43.7800	43.7800	43.1600	43.3690	-0.351%	1,067	+7.381%
2025-10-15	43.8900	43.8900	43.5216	43.5216	+0.410%	301	+7.005%
2025-10-14	43.4000	43.4000	43.3441	43.3441	-1.158%	214	+7.443%
2025-10-13	43.8517	43.8517	43.8517	43.8517	+1.828%	59	+6.199%
2025-10-10	44.4500	44.4500	43.0644	43.0644	-3.306%	258	+8.141%
2025-10-09	44.3900	44.5368	44.3900	44.5368	+0.098%	409	+4.565%
2025-10-08	44.3600	44.4931	44.3600	44.4931	+1.323%	508	+4.668%
2025-10-07	44.0300	44.0300	43.9123	43.9123	-0.765%	260	+6.053%
2025-10-06	44.0800	44.3200	44.0800	44.2510	+0.625%	280	+5.241%
2025-10-03	43.9761	43.9761	43.9761	43.9761	-0.059%	29	+5.899%
2025-10-02	44.0022	44.0022	44.0022	44.0022	+0.441%	51	+5.836%
2025-10-01	43.4800	43.8092	43.4800	43.8092	+0.442%	203	+6.302%
2025-09-30	43.3800	43.6163	43.3800	43.6163	+0.486%	290	+6.772%
2025-09-29	43.4200	43.5600	43.3800	43.4054	+0.683%	2,028	+7.291%
2025-09-26	42.8800	43.1109	42.8800	43.1109	+0.112%	280	+8.024%
2025-09-25	43.1400	43.1400	43.0305	43.0625	-0.437%	253	+8.145%
2025-09-24	43.4700	43.4700	43.2400	43.2514	-0.680%	270	+7.673%
2025-09-23	43.4559	43.5477	43.4559	43.5477	-1.546%	933	+6.940%
2025-09-22	44.2314	44.2314	44.2314	44.2314	+0.687%	309	+5.287%
2025-09-19	43.7100	43.9296	43.7100	43.9296	+0.691%	275	+6.011%
2025-09-18	43.7100	43.7301	43.6281	43.6281	+0.944%	4,877	+6.743%
2025-09-17	43.1200	43.3199	43.0700	43.2203	-0.415%	580,412	+7.751%
2025-09-16	43.4400	43.4400	43.3700	43.4002	-0.280%	603	+7.304%
2025-09-15	43.3400	43.5222	43.3400	43.5222	+0.922%	586	+7.003%
2025-09-12	43.1200	43.1800	43.0900	43.1244	-0.290%	4,296	+7.990%
2025-09-11	43.2300	43.2900	43.1700	43.2498	+0.466%	7,156	+7.677%
2025-09-10	43.1000	43.1000	42.9000	43.0491	+0.600%	2,458	+8.179%
2025-09-09	42.6709	42.7922	42.5300	42.7922	+0.469%	3,448	+8.828%
2025-09-08	42.4200	42.7300	42.4200	42.5924	+0.655%	22,892	+9.339%
2025-09-05	42.6220	42.6220	42.2201	42.3152	-0.621%	85,260	+10.055%
2025-09-04	42.2500	42.5798	42.2500	42.5798	+1.172%	7,370	+9.371%
2025-09-03	41.9600	42.1400	41.9000	42.0867	+0.613%	2,090	+10.653%
2025-09-02	41.5200	41.8302	41.3201	41.8302	-1.015%	10,657	+11.331%
2025-08-29	42.1800	42.2700	42.1450	42.2592	-1.235%	59,287	+10.201%
2025-08-28	42.5800	42.7877	42.5800	42.7877	+0.909%	417	+8.840%
2025-08-27	42.3877	42.4021	42.3500	42.4021	+0.142%	1,942	+9.830%
2025-08-26	42.1607	42.3418	42.1607	42.3418	+0.523%	1,346	+9.986%
2025-08-25	42.2793	42.3500	42.1200	42.1216	-0.160%	2,836	+10.561%
2025-08-22	42.2600	42.3600	42.0500	42.1890	+1.469%	4,720	+10.384%
2025-08-21	41.5400	41.7800	41.5301	41.5781	-0.438%	8,106	+12.006%
2025-08-20	41.2300	41.7800	41.1200	41.7610	-0.264%	56,592	+11.516%
2025-08-19	41.8716	41.8716	41.8716	41.8716	-1.563%	31	+11.221%
2025-08-18	42.4000	42.5363	42.4000	42.5363	+0.121%	106	+9.483%
2025-08-15	42.5100	42.5100	42.4847	42.4847	-0.408%	110	+9.616%
2025-08-14	42.6587	42.6587	42.6587	42.6587	+0.327%	7	+9.169%
2025-08-13	42.5196	42.5196	42.5196	42.5196	-0.316%	4	+9.526%
2025-08-12	42.6544	42.6544	42.6544	42.6544	+1.302%	5	+9.180%
2025-08-11	42.1063	42.1063	42.1063	42.1063	-0.389%	9	+10.601%
2025-08-08	42.2709	42.2709	42.2709	42.2709	+0.805%	3	+10.171%
2025-08-07	41.9334	41.9334	41.9334	41.9334	-0.477%	51	+11.057%
2025-08-06	42.1343	42.1343	42.1343	42.1343	+1.854%	3	+10.528%
2025-08-05	41.3674	41.3674	41.3674	41.3674	-0.908%	17	+12.577%
2025-08-04	41.7465	41.7465	41.7465	41.7465	+1.641%	6	+11.555%
2025-08-01	41.0725	41.0725	41.0725	41.0725	-2.204%	20	+13.385%
2025-07-31	42.4900	42.4900	41.9983	41.9983	+0.221%	108	+10.886%
2025-07-30	41.9058	41.9058	41.9058	41.9058	+0.164%	222	+11.130%
2025-07-29	42.1100	42.1100	41.8370	41.8370	-0.606%	103	+11.313%
2025-07-28	42.0700	42.0919	42.0700	42.0919	+0.543%	118	+10.639%
2025-07-25	41.8400	41.8644	41.8400	41.8644	+0.213%	109	+11.240%
2025-07-24	41.6500	41.7753	41.6500	41.7753	+0.858%	107	+11.478%
2025-07-23	41.3000	41.4201	41.3000	41.4201	+0.285%	116	+12.434%
2025-07-22	41.3000	41.3023	41.3000	41.3023	-1.136%	121	+12.754%
2025-07-21	41.8500	41.8500	41.7768	41.7768	+0.366%	117	+11.474%
2025-07-18	41.6243	41.6243	41.6243	41.6243	-0.230%	6	+11.882%
2025-07-17	41.7204	41.7204	41.7204	41.7204	+0.663%	12	+11.624%
2025-07-16	41.3901	41.4456	41.3901	41.4456	+0.195%	107	+12.364%
2025-07-15	41.3650	41.3650	41.3650	41.3650	+0.362%	3	+12.583%
2025-07-14	41.2159	41.2159	41.2159	41.2159	+0.315%	4	+12.991%
2025-07-11	41.0864	41.0864	41.0864	41.0864	-0.389%	53	+13.347%
2025-07-10	40.9906	41.2748	40.9906	41.2469	-0.123%	1,203	+12.906%
2025-07-09	41.2500	41.2977	41.2500	41.2977	+0.929%	254	+12.767%
2025-07-08	41.2600	41.2600	40.9175	40.9175	-0.412%	298	+13.815%
2025-07-07	41.1300	41.1300	41.0867	41.0867	-0.380%	321	+13.346%
2025-07-03	41.2800	41.2800	41.2436	41.2436	+1.102%	107	+12.915%
2025-07-02	40.7941	40.7941	40.7941	40.7941	+0.413%	6	+14.159%
2025-07-01	41.0000	41.0000	40.6264	40.6264	-1.483%	485,293	+14.630%
2025-06-30	41.2381	41.2381	41.2381	41.2381	+0.681%	55	+12.930%
2025-06-27	40.9590	40.9590	40.9590	40.9590	+0.724%	8	+13.699%
2025-06-26	40.6644	40.6644	40.6644	40.6644	+1.282%	4	+14.523%
2025-06-25	40.1497	40.1497	40.1497	40.1497	+0.397%	13	+15.991%
2025-06-24	39.7500	39.9911	39.7500	39.9911	+1.980%	155	+16.451%
2025-06-23	39.1400	39.2147	39.1400	39.2147	+1.275%	167	+18.757%
2025-06-20	38.7211	38.7211	38.7211	38.7211	-0.908%	9	+20.271%
2025-06-18	39.0760	39.0760	39.0760	39.0760	-0.625%	9	+19.178%
2025-06-17	39.5700	39.5700	39.3216	39.3216	-0.716%	541	+18.434%
2025-06-16	39.6050	39.6050	39.6050	39.6050	+1.429%	3	+17.586%
2025-06-13	39.0469	39.0469	39.0469	39.0469	-1.537%	3	+19.267%
2025-06-12	39.6565	39.6565	39.6565	39.6565	+0.156%	12	+17.434%
2025-06-11	39.5949	39.5949	39.5949	39.5949	-0.139%	3	+17.616%
2025-06-10	39.6502	39.6502	39.6502	39.6502	+0.171%	41	+17.452%
2025-06-09	39.5827	39.5827	39.5827	39.5827	-0.204%	6	+17.653%
2025-06-06	39.6638	39.6638	39.6638	39.6638	+1.032%	3	+17.412%
2025-06-05	39.2588	39.2588	39.2588	39.2588	-0.053%	6	+18.623%
2025-06-04	39.2797	39.2797	39.2797	39.2797	+0.623%	4	+18.560%
2025-06-03	39.0364	39.0364	39.0364	39.0364	+0.708%	7	+19.299%
2025-06-02	38.7620	38.7620	38.7620	38.7620	+0.707%	8	+20.144%
2025-05-30	38.5300	38.5300	38.4900	38.4900	+0.201%	341	+20.993%
2025-05-29	38.4128	38.4128	38.4128	38.4128	+0.005%	3	+21.236%
2025-05-28	38.4110	38.4110	38.4110	38.4110	-0.050%	14	+21.242%
2025-05-27	38.4301	38.4301	38.4301	38.4301	+1.904%	3	+21.181%
2025-05-23	37.7121	37.7121	37.7121	37.7121	-0.972%	5	+23.488%
2025-05-22	38.0824	38.0824	38.0824	38.0824	+0.146%	4	+22.288%
2025-05-21	38.0270	38.0270	38.0270	38.0270	-1.636%	40	+22.466%
2025-05-20	38.6500	38.6595	38.6500	38.6595	-0.754%	385,085	+20.462%
2025-05-19	38.9531	38.9531	38.9531	38.9531	+0.107%	16	+19.554%
2025-05-16	38.8500	38.9113	38.8500	38.9113	+0.560%	501	+19.683%
2025-05-15	38.6945	38.6945	38.6945	38.6945	-0.127%	23	+20.353%
2025-05-14	38.7200	38.7437	38.7200	38.7437	+0.698%	500	+20.200%
2025-05-13	38.1800	38.5800	37.9650	38.4752	+1.771%	6,101	+21.039%
2025-05-12	37.8055	37.8055	37.8055	37.8055	+3.648%	7	+23.183%
2025-05-09	36.4748	36.4748	36.4748	36.4748	-0.431%	18	+27.677%
2025-05-08	36.6328	36.6328	36.6328	36.6328	+0.243%	3	+27.127%
2025-05-07	36.5441	36.5441	36.5441	36.5441	+0.287%	18	+27.435%
2025-05-06	36.4397	36.4397	36.4397	36.4397	-0.691%	5	+27.800%
2025-05-05	36.3900	36.6931	36.3900	36.6931	-0.408%	546	+26.918%
2025-05-02	36.8434	36.8434	36.8434	36.8434	+1.755%	14	+26.400%
2025-05-01	36.2079	36.2079	36.2079	36.2079	+1.304%	36	+28.619%
2025-04-30	35.7420	35.7420	35.7420	35.7420	+0.418%	61	+30.295%
2025-04-29	35.4800	35.6800	35.4800	35.5932	+0.502%	829	+30.840%
2025-04-28	35.4154	35.4154	35.4154	35.4154	-0.175%	24	+31.497%
2025-04-25	35.4100	35.4775	35.4100	35.4775	+0.932%	164	+31.267%
2025-04-24	34.7800	35.1600	34.7400	35.1500	+3.727%	10,617	+32.490%
2025-04-23	33.8870	33.8870	33.8870	33.8870	+2.593%	10	+37.428%
2025-04-22	33.0305	33.0305	33.0305	33.0305	+2.560%	20	+40.991%
2025-04-21	32.2061	32.2061	32.2061	32.2061	-2.473%	4	+44.600%
2025-04-17	33.0228	33.0228	33.0228	33.0228	-0.007%	15	+41.024%
2025-04-16	33.0250	33.0250	33.0250	33.0250	-2.843%	19	+41.015%
2025-04-15	33.9912	33.9912	33.9912	33.9912	+0.299%	21	+37.006%
2025-04-14	33.8898	33.8898	33.8898	33.8898	+0.351%	8	+37.416%
2025-04-11	33.7712	33.7712	33.7712	33.7712	+1.248%	184	+37.899%
2025-04-10	33.3300	33.3800	32.9100	33.3548	-3.844%	1,655	+39.620%
2025-04-09	31.3500	34.6881	31.3500	34.6881	+10.718%	439,951	+34.254%
2025-04-08	33.2300	33.2300	31.2500	31.3300	-1.427%	2,170	+48.644%
2025-04-07	31.7600	31.7835	31.6300	31.7835	+0.745%	3,665	+46.523%
2025-04-04	32.3350	32.3350	31.5486	31.5486	-5.801%	1,532	+47.614%
2025-04-03	33.6700	33.8819	33.4914	33.4914	-6.072%	1,951	+39.051%
2025-04-02	35.6566	35.6566	35.6566	35.6566	+0.969%	21	+30.607%
2025-04-01	35.3144	35.3144	35.3144	35.3144	+0.657%	6	+31.873%
2025-03-31	34.5600	35.0838	34.5600	35.0838	+0.180%	417	+32.740%
2025-03-28	35.5200	35.5200	35.0207	35.0207	-2.919%	2,251	+32.979%
2025-03-27	36.2900	36.2900	36.0736	36.0736	-0.332%	241	+29.097%
2025-03-26	36.5300	36.5300	36.1936	36.1936	-2.252%	189	+28.669%
2025-03-25	36.9950	37.0274	36.9950	37.0274	+0.554%	624	+25.772%
2025-03-24	36.6500	36.8235	36.6500	36.8235	+2.345%	556,080	+26.468%
2025-03-21	35.9797	35.9797	35.9797	35.9797	+0.292%	3	+29.434%
2025-03-20	35.8748	35.8748	35.8748	35.8748	-0.322%	5	+29.813%
2025-03-19	35.5501	35.9908	35.5501	35.9908	+1.508%	452	+29.394%
2025-03-18	35.4561	35.4561	35.4561	35.4561	-1.502%	52	+31.346%
2025-03-17	35.9969	35.9969	35.9969	35.9969	+0.504%	5	+29.373%
2025-03-14	35.7550	35.8164	35.7550	35.8164	+2.713%	155	+30.025%
2025-03-13	34.8702	34.8702	34.8702	34.8702	-2.282%	3	+33.553%
2025-03-12	35.6846	35.6846	35.6846	35.6846	+1.365%	4	+30.505%
2025-03-11	34.9800	35.2039	34.9800	35.2039	+0.154%	230	+32.287%
2025-03-10	35.2300	35.2300	35.1497	35.1497	-3.958%	443	+32.491%
2025-03-07	36.5983	36.5983	36.5983	36.5983	-0.237%	140	+27.247%
2025-03-06	36.6851	36.6851	36.6851	36.6851	-3.293%	20	+26.946%
2025-03-05	37.9341	37.9341	37.9341	37.9341	+1.480%	44	+22.766%
2025-03-04	37.3807	37.3807	37.3807	37.3807	-0.822%	67	+24.583%
2025-03-03	37.6907	37.6907	37.6907	37.6907	-2.616%	11	+23.559%
2025-02-28	38.7033	38.7033	38.7033	38.7033	+1.586%	0	+20.326%
2025-02-27	38.0991	38.0991	38.0991	38.0991	-2.472%	7	+22.234%
2025-02-26	39.0647	39.0647	39.0647	39.0647	+0.873%	1	+19.213%
2025-02-25	38.1500	38.7267	38.1500	38.7267	-0.798%	336	+20.253%
2025-02-24	39.0382	39.0382	39.0382	39.0382	-1.200%	133	+19.294%
2025-02-21	39.5125	39.5125	39.5125	39.5125	-2.452%	740,683	+17.862%
2025-02-20	40.5059	40.5059	40.5059	40.5059	-0.643%	40	+14.971%
2025-02-19	40.7679	40.7679	40.7679	40.7679	-0.184%	11	+14.232%
2025-02-18	40.7900	40.8430	40.7899	40.8430	-0.068%	260	+14.022%
2025-02-14	40.8709	40.8709	40.8709	40.8709	+0.276%	29	+13.944%
2025-02-13	40.5200	40.7586	40.5200	40.7586	+0.009%	254	+14.258%
2025-02-12	40.7549	40.7549	40.7549	40.7549	-0.702%	54	+14.269%
2025-02-11	41.0431	41.0431	41.0431	41.0431	-0.497%	2	+13.466%
2025-02-10	41.2479	41.2479	41.2479	41.2479	+1.246%	8	+12.903%

.dark-mode .CBHDvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBHDvP{ color: #333333; background-color: white; border: 2px solid #333333; }CARKCastleArk Large Growth ETFstock NYSE ETF

CARK
CastleArk Large Growth ETF
stock NYSE ETF