ARK DIET Q4 Buffer ETF (ARKT)
BATS: ARKT · Real-Time Price · USD
18.22
-0.19 (-1.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
ARKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.05% | 85 |
| Mar 5, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.55% | 9 |
| Mar 4, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.66% | 5 |
| Mar 3, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.16% | 37 |
| Mar 2, 2026 | 18.37 | 18.42 | 18.37 | 18.42 | 18.42 | 0.87% | 251 |
| Feb 27, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.10% | 15 |
| Feb 26, 2026 | 18.24 | 18.47 | 18.24 | 18.47 | 18.46 | 0.63% | 708 |
| Feb 25, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.08% | 30 |
| Feb 24, 2026 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 1.38% | 3,458 |
| Feb 23, 2026 | 17.88 | 17.91 | 17.88 | 17.91 | 17.91 | -1.28% | 268 |
| Feb 20, 2026 | 18.03 | 18.14 | 18.00 | 18.14 | 18.14 | -0.55% | 682 |
| Feb 19, 2026 | 18.00 | 18.24 | 18.00 | 18.24 | 18.24 | 0.71% | 110 |
| Feb 18, 2026 | 17.97 | 18.18 | 17.97 | 18.11 | 18.11 | 0.77% | 1,003 |
| Feb 17, 2026 | 17.68 | 17.97 | 17.68 | 17.97 | 17.97 | 0.11% | 132 |
| Feb 13, 2026 | 17.88 | 17.96 | 17.88 | 17.96 | 17.95 | 1.01% | 635 |
| Feb 12, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.77 | -1.24% | 196 |
| Feb 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 29 |
| Feb 10, 2026 | 18.20 | 18.34 | 18.19 | 18.25 | 18.25 | -0.03% | 1,225 |
| Feb 9, 2026 | 18.12 | 18.25 | 18.11 | 18.25 | 18.25 | 1.28% | 1,185 |
| Feb 6, 2026 | 17.59 | 18.02 | 17.59 | 18.02 | 18.02 | 3.11% | 549 |
| Feb 5, 2026 | 17.63 | 17.67 | 17.48 | 17.48 | 17.48 | -2.48% | 1,338 |
| Feb 4, 2026 | 18.00 | 18.00 | 17.92 | 17.92 | 17.92 | -2.27% | 6,737 |
| Feb 3, 2026 | 18.30 | 18.34 | 18.30 | 18.34 | 18.34 | -0.59% | 255 |
| Feb 2, 2026 | 18.60 | 18.63 | 18.45 | 18.45 | 18.45 | -0.32% | 839 |
| Jan 30, 2026 | 18.73 | 18.73 | 18.47 | 18.51 | 18.51 | -1.49% | 1,483 |
| Jan 29, 2026 | 18.72 | 18.87 | 18.72 | 18.79 | 18.79 | -1.18% | 335 |
| Jan 28, 2026 | 19.12 | 19.12 | 18.94 | 19.01 | 19.01 | -0.73% | 720 |
| Jan 27, 2026 | 19.07 | 19.15 | 19.07 | 19.15 | 19.15 | -0.17% | 439 |
| Jan 26, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.40% | 1,102 |
| Jan 23, 2026 | 19.25 | 19.36 | 19.23 | 19.26 | 19.26 | -0.87% | 1,441 |
| Jan 22, 2026 | 19.23 | 19.48 | 19.23 | 19.43 | 19.43 | 1.57% | 4,231 |
| Jan 21, 2026 | 18.89 | 19.22 | 18.89 | 19.13 | 19.13 | 0.16% | 924 |
| Jan 20, 2026 | 19.31 | 19.31 | 19.00 | 19.10 | 19.10 | -1.57% | 542 |
| Jan 16, 2026 | 19.44 | 19.44 | 19.41 | 19.41 | 19.41 | -0.14% | 116 |
| Jan 15, 2026 | 19.42 | 19.44 | 19.42 | 19.44 | 19.44 | -0.81% | 129 |
| Jan 14, 2026 | 19.82 | 19.82 | 19.42 | 19.59 | 19.59 | 0.05% | 1,112 |
| Jan 13, 2026 | 19.55 | 19.59 | 19.55 | 19.59 | 19.59 | 0.33% | 250 |
| Jan 12, 2026 | 19.51 | 19.52 | 19.51 | 19.52 | 19.52 | 1.48% | 780 |
| Jan 9, 2026 | 19.15 | 19.30 | 19.14 | 19.24 | 19.24 | -0.18% | 963 |
| Jan 8, 2026 | 19.10 | 19.27 | 19.10 | 19.27 | 19.27 | -0.41% | 897 |
| Jan 7, 2026 | 19.23 | 19.78 | 19.23 | 19.35 | 19.35 | -0.46% | 337 |
| Jan 6, 2026 | 19.44 | 19.58 | 19.19 | 19.44 | 19.44 | 0.41% | 2,276 |
| Jan 5, 2026 | 19.07 | 19.46 | 19.07 | 19.36 | 19.36 | 2.41% | 1,197 |
| Jan 2, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.88% | 24 |
| Dec 31, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.05% | 153 |
| Dec 30, 2025 | 18.81 | 19.16 | 18.79 | 18.94 | 18.94 | -1.13% | 2,283 |
| Dec 29, 2025 | 19.24 | 19.24 | 18.83 | 19.16 | 19.15 | -0.07% | 1,061 |
| Dec 26, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.71% | 37 |
| Dec 24, 2025 | 19.22 | 19.32 | 19.22 | 19.31 | 19.26 | -0.07% | 999 |
| Dec 23, 2025 | 19.25 | 19.32 | 19.25 | 19.32 | 19.27 | -0.78% | 451 |
| Dec 22, 2025 | 19.69 | 19.73 | 19.32 | 19.47 | 19.42 | 0.87% | 901 |
| Dec 19, 2025 | 19.25 | 19.30 | 19.25 | 19.30 | 19.26 | 1.04% | 1,636 |
| Dec 18, 2025 | 19.23 | 19.23 | 19.10 | 19.10 | 19.06 | 0.67% | 2,501 |
| Dec 17, 2025 | 19.28 | 19.28 | 18.98 | 18.98 | 18.93 | -1.60% | 152 |
| Dec 16, 2025 | 19.43 | 19.43 | 19.00 | 19.29 | 19.24 | 0.63% | 433 |
| Dec 15, 2025 | 19.05 | 19.44 | 19.05 | 19.17 | 19.12 | -0.88% | 299 |
| Dec 12, 2025 | 19.71 | 19.71 | 19.34 | 19.34 | 19.29 | -1.22% | 388 |
| Dec 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | -0.63% | 237 |
| Dec 10, 2025 | 19.72 | 19.76 | 19.59 | 19.70 | 19.65 | 0.27% | 2,122 |
| Dec 9, 2025 | 19.39 | 19.77 | 19.39 | 19.65 | 19.60 | 0.54% | 2,038 |
| Dec 8, 2025 | 19.61 | 19.61 | 19.32 | 19.54 | 19.49 | -0.18% | 510 |
| Dec 5, 2025 | 19.54 | 19.61 | 19.54 | 19.58 | 19.53 | -0.45% | 991 |
| Dec 4, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.62 | 1.23% | 22 |
| Dec 3, 2025 | 19.38 | 19.43 | 19.38 | 19.43 | 19.38 | 1.65% | 164 |
| Dec 2, 2025 | 18.92 | 19.16 | 18.87 | 19.11 | 19.06 | 0.44% | 4,260 |
| Dec 1, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.98 | -1.06% | 23 |
| Nov 28, 2025 | 19.18 | 19.23 | 19.03 | 19.23 | 19.18 | 1.05% | 2,754 |
| Nov 26, 2025 | 18.80 | 19.17 | 18.80 | 19.03 | 18.98 | 0.33% | 1,443 |
| Nov 25, 2025 | 18.54 | 18.97 | 18.54 | 18.97 | 18.92 | 0.37% | 295 |
| Nov 24, 2025 | 18.47 | 18.90 | 18.47 | 18.90 | 18.85 | 2.19% | 756 |
| Nov 21, 2025 | 18.38 | 18.49 | 18.38 | 18.49 | 18.45 | 1.18% | 306 |
| Nov 20, 2025 | 18.78 | 19.03 | 18.28 | 18.28 | 18.23 | -2.07% | 12,075 |
| Nov 19, 2025 | 18.42 | 18.66 | 18.42 | 18.66 | 18.62 | 0.10% | 1,052 |
| Nov 18, 2025 | 18.69 | 18.74 | 18.59 | 18.65 | 18.60 | -0.59% | 1,836 |
| Nov 17, 2025 | 18.67 | 18.90 | 18.67 | 18.76 | 18.71 | -0.68% | 1,224 |
| Nov 14, 2025 | 18.94 | 18.94 | 18.89 | 18.89 | 18.84 | -0.44% | 407 |
| Nov 13, 2025 | 18.85 | 19.16 | 18.85 | 18.97 | 18.92 | -2.91% | 1,556 |
| Nov 12, 2025 | 19.40 | 19.54 | 17.69 | 19.54 | 19.49 | 0.32% | 6,452 |
| Nov 11, 2025 | 19.60 | 19.60 | 19.36 | 19.48 | 19.43 | -1.39% | 10,240 |
| Nov 10, 2025 | 19.54 | 19.75 | 19.54 | 19.75 | 19.70 | 1.48% | 337 |
| Nov 7, 2025 | 19.01 | 19.48 | 19.00 | 19.46 | 19.42 | -1.49% | 4,116 |
| Nov 6, 2025 | 20.14 | 20.14 | 19.75 | 19.76 | 19.71 | -1.86% | 2,035 |
| Nov 5, 2025 | 20.19 | 20.19 | 20.13 | 20.13 | 20.08 | 0.43% | 440 |
| Nov 4, 2025 | 20.20 | 20.32 | 20.04 | 20.04 | 20.00 | -1.90% | 344 |
| Nov 3, 2025 | 20.81 | 20.81 | 20.43 | 20.43 | 20.38 | -0.71% | 1,401 |
| Oct 31, 2025 | 20.04 | 20.86 | 20.04 | 20.58 | 20.53 | 1.85% | 8,318 |
| Oct 30, 2025 | 20.61 | 20.61 | 20.21 | 20.21 | 20.16 | -2.16% | 185 |
| Oct 29, 2025 | 20.81 | 20.90 | 20.65 | 20.65 | 20.60 | -0.12% | 3,402 |
| Oct 28, 2025 | 20.94 | 20.99 | 20.68 | 20.68 | 20.63 | -1.42% | 1,100 |
| Oct 27, 2025 | 20.91 | 21.06 | 20.88 | 20.97 | 20.92 | 1.42% | 4,076 |
| Oct 24, 2025 | 20.67 | 20.86 | 20.65 | 20.68 | 20.63 | 1.05% | 2,157 |
| Oct 23, 2025 | 20.10 | 20.61 | 20.10 | 20.47 | 20.42 | 1.33% | 789 |
| Oct 22, 2025 | 20.64 | 20.64 | 20.01 | 20.20 | 20.15 | -2.01% | 4,459 |
| Oct 21, 2025 | 20.84 | 20.90 | 20.61 | 20.61 | 20.56 | -0.90% | 1,519 |
| Oct 20, 2025 | 20.79 | 21.03 | 20.55 | 20.80 | 20.75 | 2.51% | 1,749 |
| Oct 17, 2025 | 20.55 | 20.60 | 20.08 | 20.29 | 20.24 | -1.49% | 13,038 |
| Oct 16, 2025 | 20.81 | 20.98 | 20.55 | 20.60 | 20.55 | -1.88% | 4,540 |
| Oct 15, 2025 | 21.04 | 21.43 | 20.62 | 20.99 | 20.94 | 1.80% | 9,261 |
| Oct 14, 2025 | 20.55 | 20.78 | 20.55 | 20.62 | 20.57 | -0.34% | 10,330 |
| Oct 13, 2025 | 20.91 | 20.91 | 20.68 | 20.69 | 20.64 | 0.32% | 3,612 |