Roundhill Space & Technology ETF (MARS)
BATS: MARS · Real-Time Price · USD
32.58
-0.17 (-0.52%)
Apr 20, 2026, 1:15 PM EDT - Market open
MARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 32.63 | 33.07 | 32.33 | 32.60 | - | -0.46% | 59,782 |
| Apr 17, 2026 | 33.52 | 33.84 | 32.60 | 32.75 | 32.75 | -0.55% | 17,655 |
| Apr 16, 2026 | 31.91 | 32.93 | 31.14 | 32.93 | 32.93 | 6.02% | 27,162 |
| Apr 15, 2026 | 31.00 | 31.44 | 30.21 | 31.06 | 31.06 | 1.60% | 63,604 |
| 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 |
| Apr 8, 2026 | 30.83 | 31.00 | 29.41 | 29.82 | 29.82 | 3.11% | 92,131 |
| Apr 7, 2026 | 28.85 | 29.05 | 27.95 | 28.92 | 28.92 | 0.03% | 42,761 |
| Apr 6, 2026 | 29.39 | 29.80 | 28.67 | 28.91 | 28.91 | -0.10% | 95,354 |
| Apr 2, 2026 | 26.27 | 28.94 | 26.06 | 28.94 | 28.94 | 8.76% | 92,941 |
| Apr 1, 2026 | 26.17 | 27.49 | 26.17 | 26.61 | 26.61 | 3.99% | 68,389 |
| Mar 31, 2026 | 24.42 | 25.67 | 24.42 | 25.59 | 25.59 | 6.98% | 80,070 |
| Mar 30, 2026 | 25.39 | 25.39 | 23.59 | 23.92 | 23.92 | -4.63% | 69,183 |
| Mar 27, 2026 | 26.16 | 26.16 | 25.00 | 25.08 | 25.08 | -4.02% | 43,050 |
| Mar 26, 2026 | 27.70 | 28.58 | 26.04 | 26.13 | 26.13 | -6.01% | 88,329 |
| Mar 25, 2026 | 26.84 | 28.42 | 26.50 | 27.80 | 27.80 | 7.96% | 173,239 |
| Mar 24, 2026 | 26.21 | 26.27 | 25.67 | 25.75 | 25.75 | -2.09% | 47,586 |
| Mar 23, 2026 | 25.75 | 26.58 | 25.65 | 26.30 | 26.30 | 2.57% | 46,812 |
| Mar 20, 2026 | 26.51 | 27.12 | 25.20 | 25.64 | 25.64 | -1.04% | 41,604 |
| Mar 19, 2026 | 24.84 | 26.05 | 24.63 | 25.91 | 25.91 | 2.05% | 18,744 |
| Mar 18, 2026 | 26.26 | 26.38 | 25.39 | 25.39 | 25.39 | -3.76% | 46,219 |
| Mar 17, 2026 | 25.50 | 26.45 | 25.50 | 26.38 | 26.38 | 3.41% | 37,636 |
| Mar 16, 2026 | 25.53 | 25.69 | 24.97 | 25.51 | 25.51 | 2.88% | 21,703 |
| Mar 13, 2026 | 25.38 | 25.55 | 24.70 | 24.80 | 24.80 | -0.01% | 18,422 |
| Mar 12, 2026 | 25.62 | 25.62 | 24.68 | 24.80 | 24.80 | -1.86% | 53,295 |
| Mar 11, 2026 | 25.01 | 25.72 | 25.00 | 25.27 | 25.27 | 1.05% | 30,048 |
| Mar 10, 2026 | 25.33 | 25.58 | 24.95 | 25.01 | 25.01 | - | 65,522 |
| Mar 9, 2026 | 24.08 | 25.11 | 23.85 | 25.01 | 25.01 | 2.70% | 79,848 |
| Mar 6, 2026 | 24.56 | 25.43 | 24.22 | 24.35 | 24.35 | -1.74% | 93,427 |