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 | 1.1439 | 2.81818181818 | 40.59 | 41.6064 | 40.4357 | 24 | 40.87468592 | SP |
| 4 | 1.1639 | 2.86886862213 | 40.57 | 41.6064 | 38.86 | 141 | 40.19640288 | SP |
| 12 | 2.8539 | 7.34027777778 | 38.88 | 41.905 | 38.8041 | 213 | 40.08239916 | SP |
| 26 | 3.8539 | 10.1739704329 | 37.88 | 41.905 | 34.7308 | 5694 | 37.54296374 | SP |
| 52 | 8.4321 | 25.3202529593 | 33.3018 | 41.905 | 33.0259 | 4739 | 37.09067224 | SP |
| 156 | 11.5339 | 38.1917218543 | 30.2 | 41.905 | 30.2 | 4449 | 36.7726913 | SP |
| 260 | 11.5339 | 38.1917218543 | 30.2 | 41.905 | 30.2 | 4449 | 36.7726913 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 40.8196 | 40.8196 | 40.8196 | 8 |
| 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 | 39.5013 | 39.5013 | 39.5013 | 15 |
| 1736379000 | 40.2237 | 0.09 | 0.23 | 40.2237 | 40.2237 | 40.2237 | 4 |
| 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 | 379 |
| 1735342200 | 40.5755 | -0.61 | -1.49 | 40.57 | 40.5755 | 40.57 | 26 |
| 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 | 40.27 | 40.27 | 39.97 | 153 |
| 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 | 5 |
| 1734391800 | 41.6537 | 0.26 | 0.64 | 41.6 | 41.662 | 41.6 | 133 |
| 1734132600 | 41.3891 | -0.25 | -0.59 | 41.3891 | 41.3891 | 41.3891 | 113 |
| 1734046200 | 41.636 | -0.27 | -0.64 | 41.636 | 41.636 | 41.636 | 74 |
| 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 | 36 |
| 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 | 31 |
| 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 | 47 |
| 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 | 211 |
| 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 | 6889 |
| 1732059000 | 39.9694 | 0.49 | 1.24 | 39.9694 | 39.9694 | 39.9694 | 13 |
| 1731972600 | 39.4786 | -0.01 | -0.01 | 39.5045 | 39.525 | 39.4786 | 385 |
| 1731713400 | 39.4837 | -0.94 | -2.32 | 40.06 | 40.06 | 39.4837 | 70 |
| 1731627000 | 40.4214 | -0.14 | -0.35 | 40.4214 | 40.4214 | 40.4214 | 39 |
| 1731540600 | 40.5625 | -0.04 | -0.09 | 40.52 | 40.5625 | 40.52 | 66 |
| 1731454200 | 40.5994 | 0.17 | 0.43 | 40.42 | 40.5994 | 40.42 | 62 |
| 1731367800 | 40.4246 | -0.11 | -0.28 | 40.71 | 40.71 | 40.4246 | 11 |
| 1731108600 | 40.5363 | -0.14 | -0.36 | 40.68 | 40.68 | 40.5363 | 6 |
| 1731022200 | 40.6811 | 0.56 | 1.40 | 40.61 | 40.6811 | 40.61 | 14 |
| 1730935800 | 40.12 | 0.8 | 2.02 | 40.12 | 40.12 | 40.12 | 21 |
| 1730849400 | 39.3247 | 0.52 | 1.34 | 39.3247 | 39.3247 | 39.3247 | 10 |
| 1730763000 | 38.8041 | -0.12 | -0.31 | 38.96 | 38.96 | 38.8041 | 40 |
| 1730500200 | 38.9264 | 0.29 | 0.76 | 38.88 | 38.9264 | 38.88 | 31 |
| 1730413800 | 38.6341 | -1.07 | -2.68 | 38.6341 | 38.6341 | 38.6341 | 22 |
| 1730327400 | 39.6993 | -0.12 | -0.31 | 39.71 | 39.71 | 39.6993 | 15 |
| 1730241000 | 39.8221 | 0.3 | 0.76 | 39.45 | 39.8221 | 39.45 | 88 |
| 1730154600 | 39.5219 | 0.07 | 0.17 | 39.8 | 39.8 | 39.5219 | 9 |
| 1729895400 | 39.4552 | 0.06 | 0.16 | 39.59 | 39.59 | 39.4552 | 82 |
| 1729809000 | 39.3932 | 0.18 | 0.45 | 39.44 | 39.44 | 39.3932 | 727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
