ARK DIET Q1 Buffer ETF ARKD
19.51 USD -0.17 (-0.85%)
Regular-session close
19.51 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
19.51 Day range 19.51
18.00 52-week range 21.96
- YTD
- -4.39%
- 1 year
- -4.39%
ARKD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | -0.17 | -0.86% | 100 |
| Nov 12, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | -0.25 | -1.25% | 100 |
| Nov 11, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | +0.15 | +0.76% | 100 |
| Nov 10, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | -0.25 | -1.25% | 100 |
| Nov 9, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | +0.47 | +2.40% | 100 |
| Nov 6, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | +0.25 | +1.29% | 100 |
| Nov 5, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | -0.87 | -4.31% | 100 |
| Nov 4, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | -0.01 | -0.05% | 100 |
| Nov 3, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | +0.16 | +0.80% | 100 |
| Nov 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | -0.23 | -1.14% | 100 |
| Oct 30, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | -0.67 | -3.20% | 100 |
| Oct 29, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | -0.03 | -0.14% | 100 |
| Oct 28, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | +0.20 | +0.96% | 100 |
| Oct 27, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | +0.37 | +1.81% | 100 |
| Oct 26, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | -0.02 | -0.10% | 100 |
| Oct 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | -0.01 | -0.05% | 100 |
| Oct 22, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | -0.48 | -2.30% | 100 |
| Oct 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | +0.28 | +1.36% | 100 |
| Oct 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | +0.14 | +0.68% | 100 |
| Oct 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | +0.10 | +0.49% | 100 |
| Oct 16, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | -0.56 | -2.67% | 100 |
| Oct 15, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | +0.19 | +0.92% | 100 |
| Oct 14, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | -0.39 | -1.84% | 100 |
| Oct 13, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | -0.10 | -0.47% | 100 |
| Oct 12, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | -0.27 | -1.26% | 100 |
| Oct 9, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | +0.31 | +1.46% | 100 |
| Oct 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | -0.12 | -0.56% | 100 |
| Oct 7, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | -0.29 | -1.34% | 100 |
| Oct 6, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | -0.35 | -1.59% | 100 |
| Oct 5, 2026 | 21.46 | 21.96 | 21.46 | 21.96 | +0.42 | +1.95% | 600 |
| Oct 2, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | +0.18 | +0.84% | 100 |
| Oct 1, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | -0.10 | -0.47% | 100 |
| Sep 30, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | -0.02 | -0.09% | 100 |
| Sep 29, 2026 | 21.38 | 21.48 | 21.38 | 21.48 | +0.02 | +0.09% | 300 |
| Sep 28, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | -0.24 | -1.11% | 100 |
| Sep 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | -0.12 | -0.55% | 100 |
| Sep 24, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | +0.28 | +1.30% | 100 |
| Sep 23, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | -0.29 | -1.33% | 100 |
| Sep 22, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | +0.14 | +0.65% | 100 |
| Sep 21, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | +0.37 | +1.74% | 100 |
| Sep 18, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | +0.18 | +0.85% | 100 |
| Sep 17, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | +0.53 | +2.57% | 100 |
| Sep 16, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | -0.06 | -0.29% | 100 |
| Sep 15, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | -0.19 | -0.91% | 100 |
| Sep 14, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | +0.19 | +0.92% | 100 |
| Sep 11, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | +0.07 | +0.34% | 100 |
| Sep 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | -0.22 | -1.06% | 100 |
| Sep 9, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | -0.22 | -1.05% | 100 |
| Sep 8, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.02 | -0.09% | 100 |
| Sep 4, 2026 | 21.05 | 21.06 | 21.00 | 21.06 | -0.12 | -0.57% | 300 |
| Sep 3, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | +0.50 | +2.42% | 100 |
| Sep 2, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | +0.03 | +0.15% | 100 |
| Sep 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.33 | -1.57% | 100 |
| Aug 31, 2026 | 20.56 | 20.98 | 20.56 | 20.98 | +0.14 | +0.67% | 100 |
| Aug 28, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | -0.42 | -1.98% | 100 |
| Aug 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | +0.24 | +1.14% | 100 |
| Aug 26, 2026 | 20.93 | 21.02 | 20.93 | 21.02 | -0.08 | -0.38% | 300 |
| Aug 25, 2026 | 21.24 | 21.24 | 21.10 | 21.10 | +0.33 | +1.59% | 200 |
| Aug 24, 2026 | 20.67 | 20.77 | 20.67 | 20.77 | -0.33 | -1.56% | 800 |
| Aug 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | +0.43 | +2.08% | 100 |
| Aug 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | +0.06 | +0.29% | 100 |
| Aug 19, 2026 | 20.47 | 20.64 | 20.47 | 20.61 | +0.52 | +2.59% | 500 |
| Aug 18, 2026 | 20.15 | 20.15 | 20.09 | 20.09 | -0.39 | -1.90% | 500 |
| Aug 17, 2026 | 20.57 | 20.57 | 20.48 | 20.48 | +0.13 | +0.64% | 800 |
| Aug 14, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | -0.23 | -1.12% | 100 |
65 days, newest first. Daily bars as drawn on the ARKD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.