CastleArk Large Growth ETF (CARK)
NYSEARCA: CARK · Real-Time Price · USD
42.39
-0.82 (-1.89%)
At close: Feb 12, 2026, 4:00 PM EST
42.39
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST
CARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 42.56 | 42.56 | 42.40 | 42.40 | 42.39 | -1.89% | 231,537 |
| Feb 11, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.11% | 4 |
| Feb 10, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.52% | 8 |
| Feb 9, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 1.02% | 14 |
| Feb 6, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 2.50% | 57 |
| Feb 5, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -1.65% | 8 |
| Feb 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.35% | 31 |
| Feb 3, 2026 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -2.38% | 6 |
| Feb 2, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.43% | 7 |
| Jan 30, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -1.31% | 32 |
| Jan 29, 2026 | 44.35 | 44.64 | 44.35 | 44.64 | 44.64 | -0.51% | 232 |
| Jan 28, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.36% | 36 |
| Jan 27, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.10% | 47 |
| Jan 26, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.68% | 20 |
| Jan 23, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.35% | 23 |
| Jan 22, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.79% | 36 |
| Jan 21, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 0.89% | 44 |
| Jan 20, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -2.50% | 35 |
| Jan 16, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.35% | 82 |
| Jan 15, 2026 | 44.08 | 44.08 | 43.99 | 43.99 | 43.99 | 0.37% | 109 |
| Jan 14, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.36% | 28 |
| Jan 13, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.59% | 130 |
| Jan 12, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.11% | 8 |
| Jan 9, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.39% | 9 |
| Jan 8, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.04% | 12 |
| Jan 7, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.06% | 36 |
| Jan 6, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.05% | 16 |
| Jan 5, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.75% | 6 |
| Jan 2, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.11% | 33 |
| Dec 31, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.71% | 50 |
| Dec 30, 2025 | 44.43 | 44.43 | 44.39 | 44.39 | 44.38 | -0.21% | 223 |
| Dec 29, 2025 | 44.41 | 44.48 | 44.41 | 44.48 | 44.47 | -0.40% | 177 |
| Dec 26, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.65 | 0.20% | 114 |
| Dec 24, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.56 | 0.13% | 212 |
| Dec 23, 2025 | 44.44 | 44.51 | 44.44 | 44.51 | 44.50 | 0.78% | 213 |
| Dec 22, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.16 | 0.81% | 24 |
| Dec 19, 2025 | 43.80 | 43.81 | 43.80 | 43.81 | 43.80 | 1.50% | 119 |
| Dec 18, 2025 | 43.16 | 43.16 | 43.13 | 43.16 | 43.16 | 1.60% | 801 |
| Dec 17, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -1.99% | 65 |
| Dec 16, 2025 | 43.06 | 43.35 | 43.06 | 43.35 | 43.34 | 0.27% | 157 |
| Dec 15, 2025 | 43.48 | 43.48 | 43.23 | 43.23 | 43.22 | -0.49% | 1,602 |
| Dec 12, 2025 | 43.55 | 43.55 | 43.41 | 43.44 | 43.44 | -2.01% | 4,765 |
| Dec 11, 2025 | 44.29 | 44.34 | 44.29 | 44.33 | 44.33 | -0.04% | 2,284 |
| Dec 10, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.34 | 0.53% | 33 |
| Dec 9, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.11 | 0.29% | 4 |
| Dec 8, 2025 | 44.16 | 44.16 | 43.90 | 43.99 | 43.98 | 0.02% | 23,638 |
| Dec 5, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.18% | 6 |
| Dec 4, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.89 | -0.01% | 5 |
| Dec 3, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.90 | -0.20% | 4 |
| Dec 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.99 | 0.68% | 10 |