Roundhill Space & Technology ETF (MARS)

BATS: MARS · Real-Time Price · USD

26.16

-0.93 (-3.43%)

At close: Aug 20, 2026, 4:00 PM EDT

27.12

+0.96 (3.67%)

After-hours: Aug 20, 2026, 7:34 PM EDT

MARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	26.14	26.91	25.85	26.21	26.21	-3.25%	2,550
Aug 19, 2026	27.35	27.41	26.62	27.09	27.09	-2.41%	16,852
Aug 18, 2026	27.90	28.10	27.46	27.76	27.76	-2.87%	23,920
Aug 17, 2026	28.38	29.15	28.29	28.58	28.58	1.17%	7,003
Aug 14, 2026	28.55	28.73	27.90	28.25	28.25	-0.08%	23,942
Aug 13, 2026	28.74	28.91	28.27	28.27	28.27	-2.35%	47,467
Aug 12, 2026	28.22	29.00	28.00	28.95	28.95	4.17%	46,304
Aug 11, 2026	27.78	27.80	27.01	27.79	27.79	0.83%	43,768
Aug 10, 2026	27.70	28.14	27.32	27.56	27.56	-0.76%	28,378
Aug 7, 2026	26.42	27.77	26.33	27.77	27.77	6.68%	62,914
Aug 6, 2026	24.85	26.66	24.85	26.03	26.03	1.84%	31,453
Aug 5, 2026	26.00	26.21	25.48	25.56	25.56	-3.47%	33,600
Aug 4, 2026	24.82	26.71	24.82	26.48	26.48	7.86%	56,195
Aug 3, 2026	23.25	24.63	22.95	24.55	24.55	4.78%	28,008
Jul 31, 2026	23.50	24.00	22.93	23.43	23.43	-0.17%	21,502
Jul 30, 2026	22.50	23.55	22.50	23.47	23.47	4.82%	25,760
Jul 29, 2026	23.22	23.36	22.29	22.39	22.39	-4.84%	43,582
Jul 28, 2026	23.45	23.69	22.64	23.53	23.53	-1.30%	88,875
Jul 27, 2026	23.30	23.97	23.30	23.84	23.84	1.58%	22,731
Jul 24, 2026	24.43	24.43	23.32	23.47	23.47	-3.93%	23,100
Jul 23, 2026	24.34	24.69	23.82	24.43	24.43	-0.37%	29,143
Jul 22, 2026	24.50	25.32	24.50	24.52	24.52	-1.80%	30,116
Jul 21, 2026	24.46	25.38	24.21	24.97	24.97	4.17%	38,697
Jul 20, 2026	24.72	24.74	23.95	23.97	23.97	-1.76%	38,890
Jul 17, 2026	24.00	25.02	23.68	24.40	24.40	-1.61%	49,891
Jul 16, 2026	25.71	25.71	24.50	24.80	24.80	-5.56%	75,359
Jul 15, 2026	26.84	27.15	25.90	26.26	26.26	-2.23%	39,742
Jul 14, 2026	26.77	27.66	26.77	26.86	26.86	0.67%	24,331
Jul 13, 2026	27.78	27.78	26.50	26.68	26.68	-4.44%	78,193
Jul 10, 2026	28.40	28.44	27.71	27.92	27.92	-2.17%	52,815
Jul 9, 2026	29.41	29.41	28.41	28.54	28.54	-0.63%	34,418
Jul 8, 2026	29.00	29.37	28.39	28.72	28.72	-0.97%	42,689
Jul 7, 2026	30.31	30.67	29.00	29.00	29.00	-6.72%	52,477
Jul 6, 2026	31.90	32.09	30.63	31.09	31.09	-0.86%	38,164
Jul 2, 2026	31.53	32.44	30.71	31.36	31.36	0.22%	40,898
Jul 1, 2026	32.71	32.71	31.17	31.29	31.29	-3.16%	58,531
Jun 30, 2026	31.43	32.57	30.93	32.31	32.31	4.16%	84,789
Jun 29, 2026	29.25	31.12	29.16	31.02	31.02	10.20%	101,232
Jun 26, 2026	27.30	28.57	27.25	28.15	28.15	1.40%	149,331
Jun 25, 2026	28.69	28.70	27.47	27.76	27.76	-3.31%	161,776
Jun 24, 2026	29.50	30.12	28.66	28.71	28.71	-4.74%	132,973
Jun 23, 2026	29.61	30.87	29.12	30.14	30.14	-2.21%	156,489
Jun 22, 2026	31.72	32.25	30.72	30.82	30.82	-6.12%	250,453
Jun 18, 2026	33.78	33.78	31.72	32.83	32.83	-2.32%	256,078
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