Roundhill Space & Technology ETF (MARS)

BATS: MARS · Real-Time Price · USD

32.83

-0.78 (-2.32%)

At close: Jun 18, 2026, 4:00 PM EDT

32.20

-0.63 (-1.92%)

After-hours: Jun 18, 2026, 8:00 PM EDT

MARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.78	33.78	31.72	32.83	32.83	-2.32%	255,003
Jun 17, 2026	34.08	34.63	33.50	33.61	33.61	-0.68%	235,830
Jun 16, 2026	34.10	35.00	33.60	33.84	33.84	-1.05%	169,969
Jun 15, 2026	34.21	34.35	33.04	34.20	34.20	2.21%	330,009
Jun 12, 2026	37.28	37.33	32.72	33.46	33.46	-8.08%	608,517
Jun 11, 2026	33.07	36.66	33.07	36.40	36.40	11.49%	181,370
Jun 10, 2026	32.61	33.73	32.55	32.65	32.65	-1.21%	145,035
Jun 9, 2026	35.55	35.56	31.80	33.05	33.05	-4.95%	148,760
Jun 8, 2026	36.00	36.00	34.40	34.77	34.77	1.05%	195,840
Jun 5, 2026	36.07	37.40	33.81	34.41	34.41	-9.33%	197,517
Jun 4, 2026	36.66	38.49	35.54	37.95	37.95	3.41%	210,107
Jun 3, 2026	38.08	38.75	36.60	36.70	36.70	-6.85%	262,268
Jun 2, 2026	39.49	40.34	39.00	39.40	39.40	0.59%	235,269
Jun 1, 2026	41.26	41.33	38.70	39.17	39.17	-8.86%	426,175
May 29, 2026	42.30	43.16	40.50	42.98	42.98	-5.72%	542,031
May 28, 2026	44.55	45.92	43.89	45.59	45.59	1.92%	284,543
May 27, 2026	45.19	45.19	42.86	44.73	44.73	1.43%	477,220
May 26, 2026	44.35	45.25	42.84	44.10	44.10	6.94%	652,426
May 22, 2026	40.20	41.24	40.00	41.24	41.24	5.99%	410,248
May 21, 2026	39.04	39.44	38.30	38.91	38.91	0.28%	251,736
May 20, 2026	37.72	38.99	37.06	38.80	38.80	3.22%	166,825
May 19, 2026	37.46	37.90	35.71	37.59	37.59	-	169,922
May 18, 2026	37.86	38.91	36.52	37.59	37.59	3.07%	293,735
May 15, 2026	37.04	37.04	35.98	36.47	36.47	-3.37%	161,577
May 14, 2026	36.44	37.95	35.89	37.74	37.74	5.01%	246,525
May 13, 2026	36.29	36.65	34.75	35.94	35.94	2.54%	164,295
May 12, 2026	35.00	35.48	33.85	35.05	35.05	-1.63%	173,014
May 11, 2026	34.29	36.28	33.82	35.63	35.63	5.48%	363,798
May 8, 2026	31.54	33.79	31.50	33.78	33.78	10.83%	217,592
May 7, 2026	32.19	32.19	30.25	30.48	30.48	-4.30%	75,172
May 6, 2026	30.23	31.87	30.23	31.85	31.85	5.36%	72,384
May 5, 2026	30.69	31.09	29.87	30.23	30.23	-1.05%	58,496
May 4, 2026	30.85	30.85	30.16	30.55	30.55	0.10%	38,617
May 1, 2026	31.30	31.30	30.19	30.52	30.52	-0.94%	53,007
Apr 30, 2026	29.79	30.87	29.66	30.81	30.81	5.66%	56,966
Apr 29, 2026	29.64	29.64	28.61	29.16	29.16	-1.88%	87,494
Apr 28, 2026	29.78	29.99	29.40	29.72	29.72	-1.59%	49,181
Apr 27, 2026	30.46	30.46	29.41	30.20	30.20	-0.85%	101,168
Apr 24, 2026	32.12	32.12	30.26	30.46	30.46	-3.97%	56,210
Apr 23, 2026	33.04	33.04	30.92	31.72	31.72	-3.97%	126,353
Apr 22, 2026	33.10	33.86	32.42	33.03	33.03	2.17%	70,014
Apr 21, 2026	33.59	33.59	32.10	32.33	32.33	-1.49%	87,659
Apr 20, 2026	32.63	33.07	32.33	32.82	32.82	0.21%	75,043
Apr 17, 2026	33.84	33.87	32.60	32.75	32.75	-0.55%	111,777
Apr 16, 2026	31.69	33.02	31.32	32.93	32.93	6.02%	146,140
Apr 15, 2026	31.00	31.44	30.21	31.06	31.06	1.60%	63,939
Apr 14, 2026	31.49	31.64	30.10	30.57	30.57	-0.26%	139,083
Apr 13, 2026	29.81	32.42	29.60	30.65	30.65	2.34%	167,520
Apr 10, 2026	30.10	30.30	29.40	29.95	29.95	1.53%	44,819
Apr 9, 2026	29.95	30.10	29.40	29.50	29.50	-1.07%	33,388