Roundhill Space & Technology ETF (MARS)
BATS: MARS · Real-Time Price · USD
25.12
-0.17 (-0.68%)
At close: Sep 30, 2026, 4:00 PM EDT
25.12
0.00 (0.00%)
After-hours: Sep 30, 2026, 4:15 PM EDT
MARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.33 | 25.95 | 25.33 | 25.57 | - | 1.10% | 8,846 |
| Sep 29, 2026 | 25.84 | 25.84 | 25.22 | 25.29 | 25.29 | -1.42% | 17,882 |
| Sep 28, 2026 | 25.94 | 26.03 | 25.65 | 25.66 | 25.66 | -1.55% | 12,357 |
| Sep 25, 2026 | 25.97 | 26.41 | 25.97 | 26.06 | 26.06 | 0.62% | 9,181 |
| Sep 24, 2026 | 25.53 | 26.13 | 25.40 | 25.90 | 25.90 | 0.97% | 2,570 |
| Sep 23, 2026 | 26.30 | 26.37 | 25.63 | 25.65 | 25.65 | -3.32% | 9,822 |
| Sep 22, 2026 | 26.23 | 26.53 | 26.23 | 26.53 | 26.53 | 1.14% | 1,032 |
| Sep 21, 2026 | 25.21 | 26.46 | 25.21 | 26.23 | 26.23 | 2.82% | 1,313 |
| Sep 18, 2026 | 26.24 | 26.24 | 25.12 | 25.51 | 25.51 | -1.54% | 4,979 |
| Sep 17, 2026 | 25.04 | 26.05 | 25.04 | 25.91 | 25.91 | 3.60% | 4,231 |
| Sep 16, 2026 | 24.38 | 25.16 | 24.38 | 25.01 | 25.01 | 1.63% | 538 |
| Sep 15, 2026 | 24.21 | 24.99 | 24.21 | 24.61 | 24.61 | -1.28% | 4,984 |
| Sep 14, 2026 | 24.43 | 25.26 | 24.43 | 24.93 | 24.93 | -1.27% | 12,545 |
| Sep 11, 2026 | 24.93 | 25.32 | 24.87 | 25.25 | 25.25 | 1.57% | 1,725 |
| Sep 10, 2026 | 24.46 | 25.61 | 24.46 | 24.86 | 24.86 | -1.15% | 24,566 |
| Sep 9, 2026 | 26.06 | 26.10 | 25.15 | 25.15 | 25.15 | -3.57% | 2,490 |
| Sep 8, 2026 | 25.65 | 26.29 | 25.31 | 26.08 | 26.08 | 3.07% | 25,213 |
| Sep 4, 2026 | 25.22 | 25.63 | 25.22 | 25.30 | 25.30 | 0.69% | 17,389 |
| Sep 3, 2026 | 24.85 | 25.32 | 24.85 | 25.13 | 25.13 | 1.13% | 28,423 |
| Sep 2, 2026 | 24.17 | 24.85 | 24.17 | 24.85 | 24.85 | 1.64% | 28,488 |
| Sep 1, 2026 | 25.06 | 25.06 | 24.43 | 24.45 | 24.45 | -2.43% | 30,924 |
| Aug 31, 2026 | 25.09 | 25.14 | 24.95 | 25.06 | 25.06 | -0.63% | 19,774 |
| Aug 28, 2026 | 25.80 | 25.80 | 25.01 | 25.22 | 25.22 | -1.71% | 21,377 |
| Aug 27, 2026 | 25.36 | 25.74 | 25.36 | 25.66 | 25.66 | 1.18% | 26,124 |
| Aug 26, 2026 | 25.52 | 25.64 | 25.25 | 25.36 | 25.36 | -0.47% | 25,980 |
| Aug 25, 2026 | 26.29 | 26.29 | 25.41 | 25.48 | 25.48 | 0.12% | 17,221 |
| Aug 24, 2026 | 25.95 | 25.95 | 25.45 | 25.45 | 25.45 | -3.74% | 25,228 |
| Aug 21, 2026 | 26.25 | 26.72 | 26.23 | 26.44 | 26.44 | 1.07% | 9,601 |
| Aug 20, 2026 | 26.14 | 26.77 | 25.85 | 26.16 | 26.16 | -3.43% | 25,316 |
| 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 | 29.16 | 28.38 | 28.58 | 28.58 | 1.17% | 36,238 |
| Aug 14, 2026 | 28.55 | 28.73 | 27.90 | 28.25 | 28.25 | -0.08% | 23,989 |
| 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 |