Roundhill Space & Technology ETF (MARS)
BATS: MARS · Real-Time Price · USD
28.15
+0.39 (1.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 35.55 | 35.56 | 31.80 | 33.05 | 33.05 | -4.95% | 148,760 |
| Jun 8, 2026 | 36.00 | 36.00 | 34.40 | 34.77 | 34.77 | 1.05% | 195,840 |
| Jun 5, 2026 | 36.07 | 37.40 | 33.81 | 34.41 | 34.41 | -9.33% | 197,517 |
| Jun 4, 2026 | 36.66 | 38.49 | 35.54 | 37.95 | 37.95 | 3.41% | 210,107 |
| Jun 3, 2026 | 38.08 | 38.75 | 36.60 | 36.70 | 36.70 | -6.85% | 262,268 |
| Jun 2, 2026 | 39.49 | 40.34 | 39.00 | 39.40 | 39.40 | 0.59% | 235,269 |
| Jun 1, 2026 | 41.26 | 41.33 | 38.70 | 39.17 | 39.17 | -8.86% | 426,175 |
| May 29, 2026 | 42.30 | 43.16 | 40.50 | 42.98 | 42.98 | -5.72% | 542,031 |
| May 28, 2026 | 44.55 | 45.92 | 43.89 | 45.59 | 45.59 | 1.92% | 284,543 |
| May 27, 2026 | 45.19 | 45.19 | 42.86 | 44.73 | 44.73 | 1.43% | 477,220 |
| May 26, 2026 | 44.35 | 45.25 | 42.84 | 44.10 | 44.10 | 6.94% | 652,426 |
| May 22, 2026 | 40.20 | 41.24 | 40.00 | 41.24 | 41.24 | 5.99% | 410,248 |
| May 21, 2026 | 39.04 | 39.44 | 38.30 | 38.91 | 38.91 | 0.28% | 251,736 |
| May 20, 2026 | 37.72 | 38.99 | 37.06 | 38.80 | 38.80 | 3.22% | 166,825 |
| May 19, 2026 | 37.46 | 37.90 | 35.71 | 37.59 | 37.59 | - | 169,922 |
| May 18, 2026 | 37.86 | 38.91 | 36.52 | 37.59 | 37.59 | 3.07% | 293,735 |
| May 15, 2026 | 37.04 | 37.04 | 35.98 | 36.47 | 36.47 | -3.37% | 161,577 |
| May 14, 2026 | 36.44 | 37.95 | 35.89 | 37.74 | 37.74 | 5.01% | 246,525 |
| May 13, 2026 | 36.29 | 36.65 | 34.75 | 35.94 | 35.94 | 2.54% | 164,295 |
| May 12, 2026 | 35.00 | 35.48 | 33.85 | 35.05 | 35.05 | -1.63% | 173,014 |
| May 11, 2026 | 34.29 | 36.28 | 33.82 | 35.63 | 35.63 | 5.48% | 363,798 |
| May 8, 2026 | 31.54 | 33.79 | 31.50 | 33.78 | 33.78 | 10.83% | 217,592 |
| May 7, 2026 | 32.19 | 32.19 | 30.25 | 30.48 | 30.48 | -4.30% | 75,172 |
| May 6, 2026 | 30.23 | 31.87 | 30.23 | 31.85 | 31.85 | 5.36% | 72,384 |
| May 5, 2026 | 30.69 | 31.09 | 29.87 | 30.23 | 30.23 | -1.05% | 58,496 |
| May 4, 2026 | 30.85 | 30.85 | 30.16 | 30.55 | 30.55 | 0.10% | 38,617 |
| May 1, 2026 | 31.30 | 31.30 | 30.19 | 30.52 | 30.52 | -0.94% | 53,007 |
| Apr 30, 2026 | 29.79 | 30.87 | 29.66 | 30.81 | 30.81 | 5.66% | 56,966 |
| Apr 29, 2026 | 29.64 | 29.64 | 28.61 | 29.16 | 29.16 | -1.88% | 87,494 |
| Apr 28, 2026 | 29.78 | 29.99 | 29.40 | 29.72 | 29.72 | -1.59% | 49,181 |
| Apr 27, 2026 | 30.46 | 30.46 | 29.41 | 30.20 | 30.20 | -0.85% | 101,168 |
| Apr 24, 2026 | 32.12 | 32.12 | 30.26 | 30.46 | 30.46 | -3.97% | 56,210 |
| Apr 23, 2026 | 33.04 | 33.04 | 30.92 | 31.72 | 31.72 | -3.97% | 126,353 |
| Apr 22, 2026 | 33.10 | 33.86 | 32.42 | 33.03 | 33.03 | 2.17% | 70,014 |
| Apr 21, 2026 | 33.59 | 33.59 | 32.10 | 32.33 | 32.33 | -1.49% | 87,659 |
| Apr 20, 2026 | 32.63 | 33.07 | 32.33 | 32.82 | 32.82 | 0.21% | 75,043 |
| Apr 17, 2026 | 33.84 | 33.87 | 32.60 | 32.75 | 32.75 | -0.55% | 111,777 |
| Apr 16, 2026 | 31.69 | 33.02 | 31.32 | 32.93 | 32.93 | 6.02% | 146,140 |
| Apr 15, 2026 | 31.00 | 31.44 | 30.21 | 31.06 | 31.06 | 1.60% | 63,939 |
| Apr 14, 2026 | 31.49 | 31.64 | 30.10 | 30.57 | 30.57 | -0.26% | 139,083 |
| Apr 13, 2026 | 29.81 | 32.42 | 29.60 | 30.65 | 30.65 | 2.34% | 167,520 |
| Apr 10, 2026 | 30.10 | 30.30 | 29.40 | 29.95 | 29.95 | 1.53% | 44,819 |
| Apr 9, 2026 | 29.95 | 30.10 | 29.40 | 29.50 | 29.50 | -1.07% | 33,388 |
| Apr 8, 2026 | 30.83 | 31.00 | 29.41 | 29.82 | 29.82 | 3.11% | 92,131 |
| Apr 7, 2026 | 28.85 | 29.05 | 27.95 | 28.92 | 28.92 | 0.03% | 42,761 |
| Apr 6, 2026 | 29.39 | 29.80 | 28.67 | 28.91 | 28.91 | -0.10% | 95,354 |
| Apr 2, 2026 | 26.27 | 28.94 | 26.06 | 28.94 | 28.94 | 8.76% | 92,941 |
| Apr 1, 2026 | 26.17 | 27.49 | 26.17 | 26.61 | 26.61 | 3.99% | 68,389 |
| Mar 31, 2026 | 24.42 | 25.67 | 24.42 | 25.59 | 25.59 | 6.98% | 80,070 |
| Mar 30, 2026 | 25.39 | 25.39 | 23.59 | 23.92 | 23.92 | -4.63% | 69,183 |
| Mar 27, 2026 | 26.16 | 26.16 | 25.00 | 25.08 | 25.08 | -4.02% | 43,050 |
| Mar 26, 2026 | 27.70 | 28.58 | 26.04 | 26.13 | 26.13 | -6.01% | 88,329 |
| Mar 25, 2026 | 26.84 | 28.42 | 26.50 | 27.80 | 27.80 | 7.96% | 173,239 |
| Mar 24, 2026 | 26.21 | 26.27 | 25.67 | 25.75 | 25.75 | -2.09% | 47,586 |
| Mar 23, 2026 | 25.75 | 26.58 | 25.65 | 26.30 | 26.30 | 2.57% | 46,812 |
| Mar 20, 2026 | 26.51 | 27.12 | 25.20 | 25.64 | 25.64 | -1.04% | 41,604 |
| Mar 19, 2026 | 24.84 | 26.05 | 24.63 | 25.91 | 25.91 | 2.05% | 18,744 |
| Mar 18, 2026 | 26.26 | 26.38 | 25.39 | 25.39 | 25.39 | -3.76% | 46,219 |
| Mar 17, 2026 | 25.50 | 26.45 | 25.50 | 26.38 | 26.38 | 3.41% | 37,636 |
| Mar 16, 2026 | 25.53 | 25.69 | 24.97 | 25.51 | 25.51 | 2.87% | 21,703 |
| Mar 13, 2026 | 25.38 | 25.55 | 24.70 | 24.80 | 24.80 | -0.01% | 18,422 |
| Mar 12, 2026 | 25.62 | 25.62 | 24.68 | 24.80 | 24.80 | -1.86% | 53,295 |
| Mar 11, 2026 | 25.01 | 25.72 | 25.00 | 25.27 | 25.27 | 1.05% | 30,048 |
| Mar 10, 2026 | 25.33 | 25.58 | 24.95 | 25.01 | 25.01 | - | 65,522 |
| Mar 9, 2026 | 24.08 | 25.11 | 23.85 | 25.01 | 25.01 | 2.70% | 79,848 |
| Mar 6, 2026 | 24.56 | 25.43 | 24.22 | 24.35 | 24.35 | -1.74% | 93,427 |