CastleArk Large Growth ETF (CARK)
NYSEARCA: CARK · Real-Time Price · USD
41.45
+0.08 (0.19%)
At close: Jul 16, 2025, 4:00 PM
41.45
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
CARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.36% | 3 |
| Jul 14, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.32% | 4 |
| Jul 11, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.39% | 53 |
| Jul 10, 2025 | 40.99 | 41.28 | 40.99 | 41.25 | 41.25 | -0.12% | 1,203 |
| Jul 9, 2025 | 41.25 | 41.30 | 41.25 | 41.30 | 41.30 | 0.93% | 254 |
| Jul 8, 2025 | 41.26 | 41.26 | 40.92 | 40.92 | 40.92 | -0.41% | 298 |
| Jul 7, 2025 | 41.13 | 41.13 | 41.09 | 41.09 | 41.09 | -0.38% | 321 |
| Jul 3, 2025 | 41.28 | 41.28 | 41.24 | 41.24 | 41.24 | 1.10% | 107 |
| Jul 2, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.41% | 6 |
| Jul 1, 2025 | 41.00 | 41.00 | 40.63 | 40.63 | 40.63 | -1.48% | 485,293 |
| Jun 30, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.68% | 55 |
| Jun 27, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.73% | 8 |
| Jun 26, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.28% | 4 |
| Jun 25, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.40% | 13 |
| Jun 24, 2025 | 39.75 | 39.99 | 39.75 | 39.99 | 39.99 | 1.98% | 155 |
| Jun 23, 2025 | 39.14 | 39.22 | 39.14 | 39.22 | 39.22 | 1.28% | 167 |
| Jun 20, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.91% | 9 |
| Jun 18, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.63% | 9 |
| Jun 17, 2025 | 39.57 | 39.57 | 39.32 | 39.32 | 39.32 | -0.71% | 541 |
| Jun 16, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1.43% | 3 |
| Jun 13, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.54% | 3 |
| Jun 12, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.16% | 12 |
| Jun 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.14% | 3 |
| Jun 10, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.17% | 41 |
| Jun 9, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.20% | 6 |
| Jun 6, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 1.03% | 3 |
| Jun 5, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.05% | 6 |
| Jun 4, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.63% | 4 |
| Jun 3, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.71% | 7 |
| Jun 2, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.71% | 8 |
| May 30, 2025 | 38.53 | 38.53 | 38.49 | 38.49 | 38.49 | 0.20% | 341 |
| May 29, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.01% | 3 |
| May 28, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.05% | 14 |
| May 27, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.90% | 3 |
| May 23, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.97% | 5 |
| May 22, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.14% | 4 |
| May 21, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -1.64% | 40 |
| May 20, 2025 | 38.65 | 38.66 | 38.65 | 38.66 | 38.66 | -0.75% | 385,085 |
| May 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.11% | 16 |
| May 16, 2025 | 38.85 | 38.91 | 38.85 | 38.91 | 38.91 | 0.56% | 501 |
| May 15, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.13% | 23 |
| May 14, 2025 | 38.72 | 38.74 | 38.72 | 38.74 | 38.74 | 0.70% | 500 |
| May 13, 2025 | 38.18 | 38.58 | 37.97 | 38.48 | 38.48 | 1.77% | 6,101 |
| May 12, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 3.65% | 7 |
| 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 |