MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARKD — ARK DIET Q1 Buffer ETF
Cboe BZXARK DIET Q1 Buffer ETF
$21.46
-0.02(-0.08%)
- O
- 21.46
- H
- 21.46
- L
- 21.46
- V
- 19.92
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$21.46
Period Return-54.71%
Period High$65.16
Period Low$18.00
Avg Daily Volume2.9K
Total Trading Days365
ARKD — Historical OHLCV Price & Volume Table
Jan 14, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | $-0.02 | -0.08% | 20 | $21.50 | $21.46 $21.46 |
| Sep 29, 2026 | $21.38 | $21.48 | $21.38 | $21.48 | +$0.02 | +0.10% | 314 | $21.43 | $21.38 $21.48 |
| Sep 28, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | $-0.24 | -1.11% | 33 | $21.61 | $21.46 $21.46 |
| Sep 25, 2026 | $21.70 | $21.70 | $21.70 | $21.70 | $-0.13 | -0.58% | 52 | $21.70 | $21.70 $21.70 |
| Sep 24, 2026 | $21.82 | $21.82 | $21.82 | $21.82 | +$0.29 | +1.33% | 14 | $21.59 | $21.82 $21.82 |
| Sep 23, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $-0.29 | -1.33% | 14 | $21.66 | $21.54 $21.54 |
| Sep 22, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | +$0.14 | +0.64% | 19 | $21.76 | $21.83 $21.83 |
| Sep 21, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | +$0.36 | +1.71% | 33 | $21.72 | $21.69 $21.69 |
| Sep 18, 2026 | $21.32 | $21.32 | $21.32 | $21.32 | +$0.19 | +0.88% | 14 | $21.21 | $21.32 $21.32 |
| Sep 17, 2026 | $21.14 | $21.14 | $21.14 | $21.14 | +$0.53 | +2.55% | 43 | $21.19 | $21.14 $21.14 |
| Sep 16, 2026 | $20.61 | $20.61 | $20.61 | $20.61 | $-0.06 | -0.29% | 21 | $20.71 | $20.61 $20.61 |
| Sep 15, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | $-0.18 | -0.89% | 14 | $20.66 | $20.67 $20.67 |
| Sep 14, 2026 | $20.86 | $20.86 | $20.86 | $20.86 | +$0.19 | +0.90% | 79 | $20.73 | $20.86 $20.86 |
| Sep 11, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | +$0.07 | +0.33% | 19 | $20.58 | $20.67 $20.67 |
| Sep 10, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | $-0.22 | -1.04% | 141 | $20.76 | $20.60 $20.60 |
| Sep 9, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | $-0.22 | -1.04% | 71 | $20.91 | $20.82 $20.82 |
| Sep 8, 2026 | $21.04 | $21.04 | $21.04 | $21.04 | $-0.02 | -0.10% | 35 | $21.13 | $21.04 $21.04 |
| Sep 4, 2026 | $21.05 | $21.06 | $21.00 | $21.06 | $-0.12 | -0.58% | 317 | $21.03 | $21.00 $21.06 |
| Sep 3, 2026 | $21.18 | $21.18 | $21.18 | $21.18 | +$0.51 | +2.44% | 15 | $20.97 | $21.18 $21.18 |
| Sep 2, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | +$0.03 | +0.15% | 53 | $20.63 | $20.68 $20.68 |
| Sep 1, 2026 | $20.65 | $20.65 | $20.65 | $20.65 | $-0.34 | -1.60% | 32 | $20.71 | $20.65 $20.65 |
| Aug 31, 2026 | $20.56 | $20.98 | $20.56 | $20.98 | +$0.14 | +0.67% | 114 | $20.59 | $20.56 $20.98 |
| Aug 28, 2026 | $20.84 | $20.84 | $20.84 | $20.84 | $-0.41 | -1.94% | 14 | $21.01 | $20.84 $20.84 |
| Aug 27, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | +$0.24 | +1.12% | 14 | $21.18 | $21.26 $21.26 |
| Aug 26, 2026 | $20.93 | $21.02 | $20.93 | $21.02 | $-0.08 | -0.40% | 287 | $20.95 | $20.93 $21.02 |
| Aug 25, 2026 | $21.24 | $21.24 | $21.11 | $21.11 | +$0.34 | +1.61% | 202 | $21.22 | $21.11 $21.24 |
| Aug 24, 2026 | $20.68 | $20.77 | $20.68 | $20.77 | $-0.33 | -1.55% | 751 | $20.76 | $20.68 $20.77 |
| Aug 21, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | +$0.43 | +2.09% | 20 | $20.93 | $21.10 $21.10 |
| Aug 20, 2026 | $20.66 | $20.66 | $20.66 | $20.66 | +$0.05 | +0.24% | 42 | $20.86 | $20.66 $20.66 |
| Aug 19, 2026 | $20.47 | $20.64 | $20.47 | $20.61 | +$0.52 | +2.59% | 498 | $20.53 | $20.47 $20.64 |