ARK DIET Q4 Buffer ETF (ARKT)
BATS: ARKT · Real-Time Price · USD
20.76
+0.08 (0.41%)
Oct 29, 2025, 4:00 PM EDT - Market closed
ARKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.81 | 20.90 | 20.81 | 20.76 | - | 0.42% | 351 |
| Oct 28, 2025 | 20.94 | 20.99 | 20.68 | 20.68 | 20.68 | -1.42% | 1,100 |
| Oct 27, 2025 | 20.91 | 21.06 | 20.88 | 20.97 | 20.97 | 1.42% | 4,076 |
| Oct 24, 2025 | 20.67 | 20.86 | 20.65 | 20.68 | 20.68 | 1.05% | 2,157 |
| Oct 23, 2025 | 20.10 | 20.61 | 20.10 | 20.47 | 20.47 | 1.33% | 789 |
| Oct 22, 2025 | 20.64 | 20.64 | 20.01 | 20.20 | 20.20 | -2.01% | 4,459 |
| Oct 21, 2025 | 20.84 | 20.90 | 20.61 | 20.61 | 20.61 | -0.90% | 1,519 |
| Oct 20, 2025 | 20.79 | 21.03 | 20.55 | 20.80 | 20.80 | 2.51% | 1,749 |
| Oct 17, 2025 | 20.55 | 20.60 | 20.08 | 20.29 | 20.29 | -1.49% | 13,038 |
| Oct 16, 2025 | 20.81 | 20.98 | 20.55 | 20.60 | 20.60 | -1.88% | 4,540 |
| Oct 15, 2025 | 21.04 | 21.43 | 20.62 | 20.99 | 20.99 | 1.80% | 9,261 |
| Oct 14, 2025 | 20.55 | 20.78 | 20.55 | 20.62 | 20.62 | -0.34% | 10,330 |
| Oct 13, 2025 | 20.91 | 20.91 | 20.68 | 20.69 | 20.69 | 0.32% | 3,612 |
| Oct 10, 2025 | 21.38 | 21.38 | 20.55 | 20.63 | 20.63 | -2.55% | 11,835 |
| Oct 9, 2025 | 21.42 | 21.43 | 21.07 | 21.17 | 21.17 | 0.33% | 31,785 |
| Oct 8, 2025 | 20.78 | 21.25 | 20.78 | 21.10 | 21.10 | 1.15% | 27,762 |
| Oct 7, 2025 | 21.00 | 21.23 | 20.74 | 20.86 | 20.86 | -0.45% | 5,891 |
| Oct 6, 2025 | 21.07 | 21.07 | 20.78 | 20.95 | 20.95 | 1.31% | 10,505 |
| Oct 3, 2025 | 20.93 | 20.93 | 20.41 | 20.68 | 20.68 | -0.33% | 15,846 |
| Oct 2, 2025 | 20.87 | 20.87 | 20.63 | 20.75 | 20.75 | 0.88% | 18,088 |