CastleArk Large Growth ETF (CARK)
NYSEARCA: CARK · Real-Time Price · USD
36.47
-0.16 (-0.42%)
At close: May 9, 2025, 4:00 PM
36.47
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.43% | 18 |
| May 8, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.24% | 3 |
| May 7, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.29% | 18 |
| May 6, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.69% | 5 |
| May 5, 2025 | 36.39 | 36.69 | 36.39 | 36.69 | 36.69 | -0.41% | 546 |
| May 2, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.75% | 14 |
| May 1, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 1.30% | 36 |
| Apr 30, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.42% | 61 |
| Apr 29, 2025 | 35.48 | 35.68 | 35.48 | 35.59 | 35.59 | 0.50% | 829 |
| Apr 28, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.18% | 24 |
| Apr 25, 2025 | 35.41 | 35.48 | 35.41 | 35.48 | 35.48 | 0.93% | 164 |
| Apr 24, 2025 | 34.78 | 35.16 | 34.74 | 35.15 | 35.15 | 3.73% | 10,617 |
| Apr 23, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 2.59% | 10 |
| Apr 22, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 2.56% | 20 |
| Apr 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -2.47% | 4 |
| Apr 17, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.01% | 15 |
| Apr 16, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -2.84% | 19 |
| Apr 15, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.30% | 21 |
| Apr 14, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.35% | 8 |
| Apr 11, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1.25% | 184 |
| Apr 10, 2025 | 33.33 | 33.38 | 32.91 | 33.36 | 33.36 | -3.84% | 1,655 |
| Apr 9, 2025 | 31.35 | 34.69 | 31.35 | 34.69 | 34.69 | 10.72% | 439,951 |
| Apr 8, 2025 | 33.23 | 33.23 | 31.25 | 31.33 | 31.33 | -1.43% | 2,170 |
| Apr 7, 2025 | 31.76 | 31.78 | 31.63 | 31.78 | 31.78 | 0.74% | 3,665 |
| Apr 4, 2025 | 32.34 | 32.34 | 31.55 | 31.55 | 31.55 | -5.80% | 1,532 |
| Apr 3, 2025 | 33.67 | 33.88 | 33.49 | 33.49 | 33.49 | -6.07% | 1,951 |
| Apr 2, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.97% | 21 |
| Apr 1, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.66% | 6 |
| Mar 31, 2025 | 34.56 | 35.08 | 34.56 | 35.08 | 35.08 | 0.18% | 417 |
| Mar 28, 2025 | 35.52 | 35.52 | 35.02 | 35.02 | 35.02 | -2.92% | 2,251 |
| Mar 27, 2025 | 36.29 | 36.29 | 36.07 | 36.07 | 36.07 | -0.33% | 241 |
| Mar 26, 2025 | 36.53 | 36.53 | 36.19 | 36.19 | 36.19 | -2.25% | 189 |
| Mar 25, 2025 | 37.00 | 37.03 | 37.00 | 37.03 | 37.03 | 0.55% | 624 |
| Mar 24, 2025 | 36.65 | 36.82 | 36.65 | 36.82 | 36.82 | 2.35% | 556,080 |
| Mar 21, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.29% | 3 |
| Mar 20, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.32% | 5 |
| Mar 19, 2025 | 35.55 | 35.99 | 35.55 | 35.99 | 35.99 | 1.51% | 452 |
| Mar 18, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.50% | 52 |
| Mar 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.51% | 5 |
| Mar 14, 2025 | 35.76 | 35.82 | 35.76 | 35.82 | 35.82 | 2.71% | 155 |
| Mar 13, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -2.28% | 3 |
| Mar 12, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 1.37% | 4 |
| Mar 11, 2025 | 34.98 | 35.20 | 34.98 | 35.20 | 35.20 | 0.15% | 230 |
| Mar 10, 2025 | 35.23 | 35.23 | 35.15 | 35.15 | 35.15 | -3.96% | 443 |
| Mar 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.24% | 140 |
| Mar 6, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -3.29% | 20 |
| Mar 5, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 1.48% | 44 |
| Mar 4, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.82% | 67 |
| Mar 3, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -2.61% | 11 |
| Feb 28, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.59% | - |