ARK DIET Q4 Buffer ETF (ARKT)
BATS: ARKT · Real-Time Price · USD
19.57
-0.09 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
19.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ARKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.54 | 19.61 | 19.54 | 19.58 | 19.57 | -0.45% | 991 |
| Dec 4, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.23% | 22 |
| Dec 3, 2025 | 19.38 | 19.43 | 19.38 | 19.43 | 19.43 | 1.65% | 164 |
| Dec 2, 2025 | 18.92 | 19.16 | 18.87 | 19.11 | 19.11 | 0.44% | 4,260 |
| Dec 1, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.06% | 23 |
| Nov 28, 2025 | 19.18 | 19.23 | 19.03 | 19.23 | 19.23 | 1.05% | 2,754 |
| Nov 26, 2025 | 18.80 | 19.17 | 18.80 | 19.03 | 19.03 | 0.33% | 1,443 |
| Nov 25, 2025 | 18.54 | 18.97 | 18.54 | 18.97 | 18.97 | 0.37% | 295 |
| Nov 24, 2025 | 18.47 | 18.90 | 18.47 | 18.90 | 18.90 | 2.19% | 756 |
| Nov 21, 2025 | 18.38 | 18.49 | 18.38 | 18.49 | 18.49 | 1.18% | 306 |
| Nov 20, 2025 | 18.78 | 19.03 | 18.28 | 18.28 | 18.28 | -2.07% | 12,075 |
| Nov 19, 2025 | 18.42 | 18.66 | 18.42 | 18.66 | 18.66 | 0.10% | 1,052 |
| Nov 18, 2025 | 18.69 | 18.74 | 18.59 | 18.65 | 18.65 | -0.59% | 1,836 |
| Nov 17, 2025 | 18.67 | 18.90 | 18.67 | 18.76 | 18.76 | -0.68% | 1,224 |
| Nov 14, 2025 | 18.94 | 18.94 | 18.89 | 18.89 | 18.89 | -0.44% | 407 |
| Nov 13, 2025 | 18.85 | 19.16 | 18.85 | 18.97 | 18.97 | -2.91% | 1,556 |
| Nov 12, 2025 | 19.40 | 19.54 | 17.69 | 19.54 | 19.54 | 0.32% | 6,452 |
| Nov 11, 2025 | 19.60 | 19.60 | 19.36 | 19.48 | 19.47 | -1.39% | 10,240 |
| Nov 10, 2025 | 19.54 | 19.75 | 19.54 | 19.75 | 19.75 | 1.48% | 337 |
| Nov 7, 2025 | 19.01 | 19.48 | 19.00 | 19.46 | 19.46 | -1.49% | 4,116 |
| Nov 6, 2025 | 20.14 | 20.14 | 19.75 | 19.76 | 19.76 | -1.86% | 2,035 |
| Nov 5, 2025 | 20.19 | 20.19 | 20.13 | 20.13 | 20.13 | 0.43% | 440 |
| Nov 4, 2025 | 20.20 | 20.32 | 20.04 | 20.04 | 20.04 | -1.90% | 344 |
| Nov 3, 2025 | 20.81 | 20.81 | 20.43 | 20.43 | 20.43 | -0.71% | 1,401 |
| Oct 31, 2025 | 20.04 | 20.86 | 20.04 | 20.58 | 20.58 | 1.85% | 8,318 |
| Oct 30, 2025 | 20.61 | 20.61 | 20.21 | 20.21 | 20.20 | -2.16% | 185 |
| Oct 29, 2025 | 20.81 | 20.90 | 20.65 | 20.65 | 20.65 | -0.12% | 3,402 |
| Oct 28, 2025 | 20.94 | 20.99 | 20.68 | 20.68 | 20.68 | -1.42% | 1,100 |
| Oct 27, 2025 | 20.91 | 21.06 | 20.88 | 20.97 | 20.97 | 1.42% | 4,076 |
| Oct 24, 2025 | 20.67 | 20.86 | 20.65 | 20.68 | 20.68 | 1.05% | 2,157 |
| Oct 23, 2025 | 20.10 | 20.61 | 20.10 | 20.47 | 20.47 | 1.33% | 789 |
| Oct 22, 2025 | 20.64 | 20.64 | 20.01 | 20.20 | 20.20 | -2.01% | 4,459 |
| Oct 21, 2025 | 20.84 | 20.90 | 20.61 | 20.61 | 20.61 | -0.90% | 1,519 |
| Oct 20, 2025 | 20.79 | 21.03 | 20.55 | 20.80 | 20.80 | 2.51% | 1,749 |
| Oct 17, 2025 | 20.55 | 20.60 | 20.08 | 20.29 | 20.29 | -1.49% | 13,038 |
| Oct 16, 2025 | 20.81 | 20.98 | 20.55 | 20.60 | 20.60 | -1.88% | 4,540 |
| Oct 15, 2025 | 21.04 | 21.43 | 20.62 | 20.99 | 20.99 | 1.80% | 9,261 |
| Oct 14, 2025 | 20.55 | 20.78 | 20.55 | 20.62 | 20.62 | -0.34% | 10,330 |
| Oct 13, 2025 | 20.91 | 20.91 | 20.68 | 20.69 | 20.69 | 0.32% | 3,612 |
| Oct 10, 2025 | 21.38 | 21.38 | 20.55 | 20.63 | 20.63 | -2.55% | 11,835 |
| Oct 9, 2025 | 21.42 | 21.43 | 21.07 | 21.17 | 21.17 | 0.33% | 31,785 |
| Oct 8, 2025 | 20.78 | 21.25 | 20.78 | 21.10 | 21.09 | 1.15% | 27,762 |
| Oct 7, 2025 | 21.00 | 21.23 | 20.74 | 20.86 | 20.86 | -0.45% | 5,891 |
| Oct 6, 2025 | 21.07 | 21.07 | 20.78 | 20.95 | 20.95 | 1.31% | 10,505 |
| Oct 3, 2025 | 20.93 | 20.93 | 20.41 | 20.68 | 20.68 | -0.33% | 15,846 |
| Oct 2, 2025 | 20.87 | 20.87 | 20.63 | 20.75 | 20.75 | 0.88% | 18,088 |