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%
ARKE — ARK DIET Q3 Buffer ETF
Cboe BZXARK DIET Q3 Buffer ETF
$21.10
+0.00(+0.01%)
- O
- 21.09
- H
- 21.14
- L
- 21.02
- V
- 1.31K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$21.10
Period Return+4.66%
Period High$21.46
Period Low$18.60
Avg Daily Volume760
Total Trading Days65
ARKE — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $21.09 | $21.14 | $21.02 | $21.10 | +$0.00 | +0.01% | 1,312 | $21.11 | $21.02 $21.14 |
| Sep 30, 2026 | $21.22 | $21.22 | $21.10 | $21.10 | $-0.02 | -0.08% | 316 | $21.21 | $21.10 $21.22 |
| Sep 29, 2026 | $21.14 | $21.14 | $21.11 | $21.11 | +$0.08 | +0.37% | 511 | $21.14 | $21.11 $21.14 |
| Sep 28, 2026 | $21.09 | $21.23 | $21.03 | $21.03 | $-0.29 | -1.35% | 810 | $21.14 | $21.03 $21.23 |
| Sep 25, 2026 | $21.32 | $21.32 | $21.32 | $21.32 | $-0.08 | -0.36% | 10 | $21.27 | $21.32 $21.32 |
| Sep 24, 2026 | $21.23 | $21.45 | $21.23 | $21.40 | +$0.23 | +1.11% | 1,035 | $21.35 | $21.23 $21.45 |
| Sep 23, 2026 | $21.22 | $21.24 | $21.08 | $21.17 | $-0.29 | -1.35% | 3,275 | $21.20 | $21.08 $21.24 |
| Sep 22, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | +$0.15 | +0.70% | 54 | $21.43 | $21.46 $21.46 |
| Sep 21, 2026 | $21.33 | $21.37 | $21.31 | $21.31 | +$0.36 | +1.73% | 825 | $21.34 | $21.31 $21.37 |
| Sep 18, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | +$0.18 | +0.85% | 53 | $20.93 | $20.94 $20.94 |
| Sep 17, 2026 | $20.77 | $20.77 | $20.77 | $20.77 | +$0.51 | +2.50% | 11 | $20.65 | $20.77 $20.77 |
| Sep 16, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | $-0.05 | -0.22% | 10 | $20.32 | $20.26 $20.26 |
| Sep 15, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $-0.21 | -1.00% | 10 | $20.33 | $20.31 $20.31 |
| Sep 14, 2026 | $20.37 | $20.51 | $20.37 | $20.51 | +$0.17 | +0.81% | 212 | $20.34 | $20.37 $20.51 |
| Sep 11, 2026 | $20.40 | $20.40 | $20.34 | $20.34 | +$0.07 | +0.33% | 160 | $20.40 | $20.34 $20.40 |
| Sep 10, 2026 | $20.37 | $20.37 | $20.28 | $20.28 | $-0.21 | -1.03% | 165 | $20.36 | $20.28 $20.37 |
| Sep 9, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | $-0.15 | -0.73% | 261 | $20.62 | $20.49 $20.49 |
| Sep 8, 2026 | $20.64 | $20.64 | $20.64 | $20.64 | $-0.08 | -0.39% | 12 | $20.66 | $20.64 $20.64 |
| Sep 4, 2026 | $20.72 | $20.72 | $20.72 | $20.72 | $-0.10 | -0.47% | 10 | $20.69 | $20.72 $20.72 |
| Sep 3, 2026 | $20.83 | $20.89 | $20.82 | $20.82 | +$0.49 | +2.39% | 311 | $20.84 | $20.82 $20.89 |
| Sep 2, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | +$0.03 | +0.16% | 11 | $20.33 | $20.33 $20.33 |
| Sep 1, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | $-0.34 | -1.66% | 18 | $20.38 | $20.30 $20.30 |
| Aug 31, 2026 | $20.61 | $20.64 | $20.60 | $20.64 | +$0.14 | +0.70% | 415 | $20.59 | $20.60 $20.64 |
| Aug 28, 2026 | $20.51 | $20.51 | $20.50 | $20.50 | $-0.40 | -1.90% | 512 | $20.51 | $20.50 $20.51 |
| Aug 27, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | +$0.23 | +1.11% | 29 | $20.83 | $20.90 $20.90 |
| Aug 26, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | $-0.08 | -0.39% | 33 | $20.68 | $20.67 $20.67 |
| Aug 25, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | +$0.38 | +1.87% | 18 | $20.70 | $20.75 $20.75 |
| Aug 24, 2026 | $20.37 | $20.37 | $20.37 | $20.37 | $-0.38 | -1.82% | 26 | $20.42 | $20.37 $20.37 |
| Aug 21, 2026 | $20.74 | $20.74 | $20.74 | $20.74 | +$0.42 | +2.08% | 60 | $20.72 | $20.74 $20.74 |
| Aug 20, 2026 | $20.28 | $20.34 | $20.28 | $20.32 | +$0.02 | +0.08% | 695 | $20.29 | $20.28 $20.34 |