[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKE":3,"homepage-market-summary":26,"stock-historical-ARKE":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK DIET Q3 Buffer ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},21.1,21.09,21.1399,21.02,21.097,0.003,0.01,1312,0,21.4557,18.6041,759.7553784615385,87.5,65,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},760,49384.0996,4.66,"2026-07-01",[177,180,188,195,203,211,220,229,236,245,252,259,265,271,280,288,295,303,310,316,325,331,338,346,355,361,367,373,380,387,397,405,411,418,426,433,441,448,455,463,473,480,488,497,504,512,517,523,530,537,545,551,559,567,572,579,588,597,604,610,616,623,630,637,645],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},16,21.1072,{"date":181,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",21.22,-0.0164,-0.08,316.0497,14,21.2108,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":186,"vwap":190},"2026-09-29",21.14,21.1134,0.0788,0.37,511.0497,{"date":196,"open":13,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":186,"vwap":202},"2026-09-28",21.23,21.0346,-0.2874,-1.35,810.0497,21.1351,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-25",21.322,-0.078,-0.36,10.0497,10,21.2724,{"date":212,"open":197,"high":213,"low":197,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-24",21.45,21.4,0.2349,1.11,1035.0497,18,21.3546,{"date":221,"open":182,"high":222,"low":223,"close":224,"change":225,"percent_change":200,"volume":226,"transactions":227,"vwap":228},"2026-09-23",21.24,21.08,21.1651,-0.2906,3275.0497,36,21.1961,{"date":230,"open":21,"high":21,"low":21,"close":21,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-22",0.1491,0.7,54.0497,11,21.4338,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":178,"vwap":244},"2026-09-21",21.325,21.37,21.3066,0.3632,1.73,825.0497,21.3411,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":209,"vwap":251},"2026-09-18",20.9434,0.1761,0.85,53.0497,20.9296,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":234,"vwap":258},"2026-09-17",20.7673,0.5072,2.5,11.0497,20.6521,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":208,"transactions":209,"vwap":264},"2026-09-16",20.2601,-0.0451,-0.22,20.3249,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":208,"transactions":209,"vwap":270},"2026-09-15",20.3052,-0.2052,-1,20.3254,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-14",20.37,20.5104,0.1656,0.81,212.0497,12,20.3422,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":278,"vwap":287},"2026-09-11",20.4,20.3448,0.0673,0.33,160.0497,20.3992,{"date":289,"open":273,"high":273,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":234,"vwap":294},"2026-09-10",20.2775,-0.212,-1.03,165.0497,20.364,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-09",20.4895,-0.1502,-0.73,261.0497,13,20.6227,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":278,"vwap":309},"2026-09-08",20.6397,-0.0803,-0.39,12.0497,20.6563,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":208,"transactions":209,"vwap":315},"2026-09-04",20.72,-0.0968,-0.47,20.6877,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":278,"vwap":324},"2026-09-03",20.83,20.89,20.8168,0.4868,2.39,311.0497,20.8429,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":257,"transactions":234,"vwap":330},"2026-09-02",20.33,0.0315,0.16,20.3274,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":234,"vwap":337},"2026-09-01",20.2985,-0.3428,-1.66,18.0497,20.3847,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":232,"volume":344,"transactions":178,"vwap":345},"2026-08-31",20.61,20.6413,20.6,0.1432,415.0499,20.5905,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-28",20.51,20.4981,-0.397,-1.9,512.0497,17,20.5136,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":216,"volume":359,"transactions":278,"vwap":360},"2026-08-27",20.8951,0.2296,29.0497,20.8305,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":307,"volume":365,"transactions":209,"vwap":366},"2026-08-26",20.6655,-0.0815,33.0497,20.6827,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":336,"transactions":234,"vwap":372},"2026-08-25",20.747,0.3806,1.87,20.6953,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":186,"vwap":379},"2026-08-24",20.3664,-0.3766,-1.82,26.0497,20.4214,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":234,"vwap":386},"2026-08-21",20.743,0.4231,2.08,60.0497,20.7232,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":178,"vwap":396},"2026-08-20",20.281,20.335,20.28,20.3199,0.0171,0.08,695.0497,20.2875,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":278,"vwap":404},"2026-08-19",20.319,20.3028,0.5343,2.7,260.0497,20.3079,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":208,"transactions":209,"vwap":410},"2026-08-18",19.7685,-0.3487,-1.73,19.8046,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":301,"vwap":417},"2026-08-17",20.1172,0.0923,0.46,42.0497,20.0936,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":278,"vwap":425},"2026-08-14",20.14,20.0249,-0.224,-1.11,111.0497,20.1343,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":234,"vwap":432},"2026-08-13",20.2489,0.1881,0.94,80.0497,20.2757,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":278,"vwap":440},"2026-08-12",20,20.0608,0.1107,0.55,210.0497,20.0269,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":162,"volume":446,"transactions":218,"vwap":447},"2026-08-11",19.92,19.9501,0.0053,420.9503,19.9034,{"date":449,"open":443,"high":450,"low":443,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":278,"vwap":454},"2026-08-10",19.9448,0.1447,0.73,155.541,19.865,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":234,"vwap":462},"2026-08-07",19.72,19.8001,0.4942,2.56,452,19.6988,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",19.3201,19.34,19.3059,-0.0984,-0.51,1709,15,19.3339,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":91,"volume":478,"transactions":301,"vwap":479},"2026-08-05",19.49,19.4043,-0.0382,473,19.4494,{"date":481,"open":482,"high":475,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":278,"vwap":487},"2026-08-04",19.21,19.4425,0.4368,2.3,936,19.3408,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",18.93,19.0057,0.2856,1.53,208,8,18.9244,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":495,"transactions":502,"vwap":503},"2026-07-31",18.7201,-0.2197,-1.16,7,18.7278,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":278,"vwap":511},"2026-07-30",18.94,18.9398,0.3357,1.8,416,18.9359,{"date":513,"open":514,"high":514,"low":22,"close":22,"change":515,"percent_change":107,"volume":494,"transactions":495,"vwap":516},"2026-07-29",18.78,-0.2488,18.7795,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":495,"transactions":502,"vwap":522},"2026-07-28",18.8529,-0.0122,-0.06,18.6939,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":209,"vwap":529},"2026-07-27",18.8651,0.0804,0.43,71,18.8897,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":495,"vwap":536},"2026-07-24",18.7847,-0.2539,-1.33,67,19.1004,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",19.0386,-0.3014,-1.56,59,9,19.3668,{"date":546,"open":466,"high":466,"low":466,"close":466,"change":547,"percent_change":548,"volume":549,"transactions":543,"vwap":550},"2026-07-22",-0.2201,-1.13,85,19.4856,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":234,"vwap":558},"2026-07-21",19.61,19.5601,0.3499,1.82,533,19.6054,{"date":560,"open":482,"high":561,"low":482,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":209,"vwap":566},"2026-07-20",19.3,19.2102,-0.0496,-0.26,209,19.2548,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":146,"volume":278,"transactions":495,"vwap":571},"2026-07-17",19.2598,-0.1804,19.2533,{"date":573,"open":553,"high":553,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":178,"vwap":578},"2026-07-16",19.4402,-0.3927,-1.98,213.9715,19.5719,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-15",19.7,19.8329,0.0127,0.06,224.5828,26,19.7193,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":353,"vwap":596},"2026-07-14",19.735,19.8202,19.71,0.1696,0.86,710.7964,19.7162,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":209,"vwap":603},"2026-07-13",19.6506,-0.2794,-1.4,9.5179,19.7259,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-10",19.93,-0.17,-0.85,200,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-09",20.1,0.26,1.31,100,{"date":617,"open":618,"high":619,"low":553,"close":620,"change":263,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-08",19.85,19.89,19.84,-1.1,18900,{"date":624,"open":625,"high":612,"low":626,"close":627,"change":628,"percent_change":534,"volume":629,"transactions":9,"vwap":627},"2026-07-07",19.99,19.98,20.059999,-0.27,5800,{"date":631,"open":632,"high":633,"low":632,"close":327,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":327},"2026-07-06",20.25,20.42,0.27,1.35,300,{"date":638,"open":639,"high":640,"low":641,"close":627,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":627},"2026-07-02",20.11,20.12,19.88,-0.1,-0.5,3800,{"date":175,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":335,"volume":649,"transactions":9,"vwap":647},20.5,20.16,-0.34,1200]