Roundhill Space & Technology ETF (MARS)
BATS: MARS · Real-Time Price · USD
22.08
-0.23 (-1.03%)
Oct 20, 2026, 4:00 PM EDT - Market closed
MARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 21.92 | 22.49 | 21.78 | 22.08 | 22.08 | -1.03% | 21,347 |
| Oct 19, 2026 | 22.26 | 22.76 | 22.26 | 22.31 | 22.31 | 0.68% | 16,218 |
| Oct 16, 2026 | 22.29 | 22.83 | 21.96 | 22.16 | 22.16 | -2.25% | 22,905 |
| Oct 15, 2026 | 22.45 | 22.70 | 21.45 | 22.67 | 22.67 | -0.70% | 35,286 |
| Oct 14, 2026 | 23.45 | 23.60 | 22.77 | 22.83 | 22.83 | -3.43% | 22,103 |
| Oct 13, 2026 | 24.07 | 24.07 | 23.45 | 23.64 | 23.64 | -2.76% | 19,600 |
| Oct 12, 2026 | 24.68 | 24.78 | 24.29 | 24.31 | 24.31 | -1.34% | 22,172 |
| Oct 9, 2026 | 24.65 | 25.07 | 24.43 | 24.64 | 24.64 | -0.44% | 23,307 |
| Oct 8, 2026 | 24.97 | 25.55 | 24.60 | 24.75 | 24.75 | -4.07% | 23,900 |
| Oct 7, 2026 | 26.24 | 26.24 | 25.45 | 25.80 | 25.80 | -3.10% | 18,077 |
| Oct 6, 2026 | 25.87 | 27.18 | 25.87 | 26.63 | 26.63 | 1.86% | 35,020 |
| Oct 5, 2026 | 26.11 | 26.40 | 25.80 | 26.14 | 26.14 | 0.85% | 30,288 |
| Oct 2, 2026 | 24.97 | 26.20 | 24.97 | 25.92 | 25.92 | 4.01% | 29,300 |
| Oct 1, 2026 | 25.37 | 25.56 | 24.91 | 24.92 | 24.92 | -0.80% | 21,132 |
| Sep 30, 2026 | 25.33 | 25.95 | 25.12 | 25.12 | 25.12 | -0.68% | 11,921 |
| Sep 29, 2026 | 25.84 | 25.84 | 25.22 | 25.29 | 25.29 | -1.42% | 17,886 |
| Sep 28, 2026 | 25.94 | 26.03 | 25.65 | 25.66 | 25.66 | -1.55% | 12,368 |
| Sep 25, 2026 | 25.97 | 26.41 | 25.97 | 26.06 | 26.06 | 0.62% | 9,182 |
| Sep 24, 2026 | 25.54 | 26.21 | 25.28 | 25.90 | 25.90 | 0.97% | 13,936 |
| Sep 23, 2026 | 26.30 | 26.37 | 25.63 | 25.65 | 25.65 | -3.32% | 9,822 |
| Sep 22, 2026 | 26.23 | 26.61 | 26.16 | 26.53 | 26.53 | 1.14% | 20,999 |
| Sep 21, 2026 | 25.21 | 26.47 | 25.21 | 26.23 | 26.23 | 2.82% | 42,344 |
| Sep 18, 2026 | 25.95 | 25.95 | 25.14 | 25.51 | 25.51 | -1.54% | 22,685 |
| Sep 17, 2026 | 25.04 | 26.15 | 25.04 | 25.91 | 25.91 | 3.60% | 31,306 |
| Sep 16, 2026 | 24.38 | 25.26 | 24.38 | 25.01 | 25.01 | 1.63% | 8,975 |
| Sep 15, 2026 | 24.21 | 25.04 | 24.21 | 24.61 | 24.61 | -1.28% | 15,935 |
| Sep 14, 2026 | 24.43 | 25.26 | 24.43 | 24.93 | 24.93 | -1.27% | 12,545 |
| Sep 11, 2026 | 24.87 | 25.45 | 24.87 | 25.25 | 25.25 | 1.57% | 13,897 |
| Sep 10, 2026 | 24.46 | 25.61 | 24.46 | 24.86 | 24.86 | -1.15% | 24,569 |
| Sep 9, 2026 | 26.06 | 26.08 | 25.15 | 25.15 | 25.15 | -3.57% | 24,535 |
| 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 |