Castleark Large Growth ETF (CARK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3391 | -0.822858529483 | 41.21 | 41.3 | 40.5 | 85 | 40.76407783 | SP |
| 4 | 0.2809 | 0.692042374969 | 40.59 | 41.76 | 39.915 | 556 | 41.08402782 | SP |
| 12 | 0.6909 | 1.71951219512 | 40.18 | 41.905 | 38.86 | 255 | 40.90334036 | SP |
| 26 | 3.5022 | 9.37201454693 | 37.3687 | 41.905 | 36.2004 | 253 | 40.00957244 | SP |
| 52 | 6.0409 | 17.3439563595 | 34.83 | 41.905 | 33.8464 | 4705 | 37.17781391 | SP |
| 156 | 10.6709 | 35.3341059603 | 30.2 | 41.905 | 30.2 | 4257 | 36.80670472 | SP |
| 260 | 10.6709 | 35.3341059603 | 30.2 | 41.905 | 30.2 | 4257 | 36.80670472 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 40.8709 | 0.11 | 0.28 | 40.72 | 40.8709 | 40.72 | 29 |
| 1739489400 | 40.7586 | 0 | 0.01 | 40.52 | 40.7586 | 40.5 | 254 |
| 1739403000 | 40.7549 | -0.29 | -0.70 | 40.7549 | 40.7549 | 40.7549 | 54 |
| 1739316600 | 41.0431 | -0.2 | -0.50 | 41.0431 | 41.0431 | 41.0431 | 2 |
| 1739230200 | 41.2479 | 0.51 | 1.25 | 41.01 | 41.3 | 41.01 | 8 |
| 1738971000 | 40.7401 | -0.39 | -0.94 | 41.21 | 41.21 | 40.7401 | 106 |
| 1738884600 | 41.1265 | 0.16 | 0.39 | 41.19 | 41.19 | 41.0201 | 523 |
| 1738798200 | 40.9675 | 0.32 | 0.78 | 40.65 | 40.9675 | 40.62 | 151 |
| 1738711800 | 40.652 | 0.28 | 0.69 | 40.53 | 40.652 | 40.52 | 798 |
| 1738625400 | 40.3739 | -0.34 | -0.82 | 39.915 | 40.5899 | 39.915 | 245 |
| 1738366200 | 40.7095 | -0.1 | -0.24 | 41.11 | 41.11 | 40.7095 | 42 |
| 1738279800 | 40.8071 | -0.19 | -0.47 | 41.02 | 41.02 | 40.79 | 31 |
| 1738193400 | 40.9981 | -0.13 | -0.31 | 41.13 | 41.13 | 40.94 | 1879 |
| 1738107000 | 41.1269 | 1 | 2.50 | 40.26 | 41.1269 | 40.26 | 3026 |
| 1738020600 | 40.1233 | -1.54 | -3.69 | 39.99 | 40.1233 | 39.92 | 601 |
| 1737761400 | 41.66 | 0.05 | 0.13 | 41.76 | 41.76 | 41.55 | 2234 |
| 1737675000 | 41.6064 | 0 | 0.00 | 41.6064 | 41.6064 | 41.6064 | 0 |
| 1737588600 | 41.6064 | 0.79 | 1.93 | 41.465 | 41.6064 | 41.465 | 24 |
| 1737502200 | 40.8196 | 0.38 | 0.95 | 40.65 | 40.8196 | 40.65 | 9 |
| 1737156600 | 40.4357 | 0.44 | 1.10 | 40.59 | 40.59 | 40.4357 | 39 |
| 1737070200 | 39.9967 | -0.19 | -0.48 | 40.45 | 40.45 | 39.9967 | 84 |
| 1736983800 | 40.1885 | 1.06 | 2.72 | 40.04 | 40.1885 | 40.04 | 7 |
| 1736897400 | 39.1246 | -0.12 | -0.31 | 39.3 | 39.3 | 38.98 | 6 |
| 1736811000 | 39.2475 | -0.25 | -0.64 | 38.86 | 39.2475 | 38.86 | 28 |
| 1736551800 | 39.5013 | -0.72 | -1.80 | 39.84 | 39.84 | 39.5013 | 17 |
| 1736379000 | 40.2237 | 0.09 | 0.23 | 40.25 | 40.25 | 40.2237 | 5 |
| 1736292600 | 40.1325 | -0.84 | -2.05 | 40.2 | 40.2 | 39.995 | 1432 |
| 1736206200 | 40.9741 | 0.55 | 1.35 | 40.8 | 41.2 | 40.8 | 145 |
| 1735947000 | 40.4264 | 0.55 | 1.37 | 40.4264 | 40.4264 | 40.4264 | 5 |
| 1735860600 | 39.8781 | 0.11 | 0.29 | 39.9 | 39.9 | 39.8781 | 50 |
| 1735687800 | 39.7645 | -0.43 | -1.06 | 40.29 | 40.29 | 39.7645 | 5 |
| 1735601400 | 40.1906 | -0.38 | -0.95 | 39.9 | 40.1906 | 39.9 | 381 |
| 1735342200 | 40.5755 | -0.61 | -1.49 | 41.01 | 41.01 | 40.57 | 27 |
| 1735255800 | 41.1884 | 0.02 | 0.06 | 41.15 | 41.1884 | 41.15 | 38 |
| 1735077840 | 41.1647 | 0.45 | 1.10 | 40.93 | 41.1647 | 40.93 | 229 |
| 1734996600 | 40.7161 | 0.41 | 1.02 | 40.35 | 40.7161 | 40.35 | 18 |
| 1734737400 | 40.3068 | 0.33 | 0.82 | 40.3068 | 40.3068 | 40.3068 | 7 |
| 1734651000 | 39.9785 | -0.13 | -0.32 | 40.48 | 40.48 | 39.97 | 176 |
| 1734564600 | 40.1062 | -1.36 | -3.28 | 41.59 | 41.59 | 40.1062 | 116 |
| 1734478200 | 41.4653 | -0.19 | -0.45 | 41.4653 | 41.4653 | 41.4653 | 6 |
| 1734391800 | 41.6537 | 0.26 | 0.64 | 41.6 | 41.662 | 41.6 | 134 |
| 1734132600 | 41.3891 | -0.25 | -0.59 | 41.77 | 41.77 | 41.3891 | 114 |
| 1734046200 | 41.636 | -0.27 | -0.64 | 41.71 | 41.71 | 41.636 | 86 |
| 1733959800 | 41.905 | 0.64 | 1.55 | 41.63 | 41.905 | 41.63 | 5 |
| 1733873400 | 41.2656 | -0.1 | -0.24 | 41.2656 | 41.2656 | 41.2656 | 3 |
| 1733787000 | 41.3638 | -0.45 | -1.08 | 41.74 | 41.74 | 41.3638 | 38 |
| 1733527800 | 41.8135 | 0.27 | 0.65 | 41.68 | 41.8135 | 41.68 | 9 |
| 1733441400 | 41.542 | -0.1 | -0.24 | 41.54 | 41.542 | 41.54 | 32 |
| 1733355000 | 41.6413 | 0.58 | 1.42 | 41.38 | 41.6413 | 41.38 | 17 |
| 1733268600 | 41.06 | 0.23 | 0.56 | 40.86 | 41.06 | 40.86 | 5 |
| 1733182200 | 40.8327 | 0.26 | 0.64 | 40.71 | 40.8327 | 40.71 | 48 |
| 1732917840 | 40.5746 | 0.39 | 0.97 | 40.23 | 40.5746 | 40.23 | 58 |
| 1732750200 | 40.1839 | -0.3 | -0.73 | 40.39 | 40.39 | 40.09 | 33 |
| 1732663800 | 40.4794 | 0.41 | 1.03 | 40.28 | 40.4794 | 40.28 | 311 |
| 1732577400 | 40.0674 | -0.08 | -0.19 | 40.395 | 40.4 | 40.02 | 205 |
| 1732318200 | 40.1443 | -0.01 | -0.02 | 40.18 | 40.18 | 40.05 | 17 |
| 1732231800 | 40.1528 | 0.22 | 0.56 | 40.1528 | 40.1528 | 40.1528 | 31 |
| 1732145400 | 39.93 | -0.04 | -0.10 | 39.58 | 39.93 | 39.58 | 6890 |
| 1732059000 | 39.9694 | 0.49 | 1.24 | 39.39 | 39.9694 | 39.39 | 14 |
| 1731972600 | 39.4786 | -0.01 | -0.01 | 39.46 | 39.525 | 39.46 | 386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
