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%
ARKI — ARK DIET Q2 Buffer ETF
Cboe BZXARK DIET Q2 Buffer ETF
$23.59
-0.03(-0.11%)
- O
- 23.59
- H
- 23.59
- L
- 23.59
- V
- 13.8
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$23.59
Period Return+16.63%
Period High$24.04
Period Low$19.89
Avg Daily Volume316
Total Trading Days126
ARKI — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $23.59 | $23.59 | $23.59 | $23.59 | $-0.03 | -0.11% | 14 | $23.64 | $23.59 $23.59 |
| Sep 29, 2026 | $23.49 | $23.79 | $23.48 | $23.62 | +$0.03 | +0.13% | 315 | $23.59 | $23.48 $23.79 |
| Sep 28, 2026 | $23.59 | $23.59 | $23.59 | $23.59 | $-0.30 | -1.24% | 24 | $23.62 | $23.59 $23.59 |
| Sep 25, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | $-0.16 | -0.66% | 48 | $23.83 | $23.88 $23.88 |
| Sep 24, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +$0.35 | +1.49% | 18 | $23.79 | $24.04 $24.04 |
| Sep 23, 2026 | $23.78 | $23.78 | $23.69 | $23.69 | $-0.35 | -1.46% | 153 | $23.74 | $23.69 $23.78 |
| Sep 22, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +$0.17 | +0.72% | 29 | $23.95 | $24.04 $24.04 |
| Sep 21, 2026 | $23.87 | $23.87 | $23.87 | $23.87 | +$0.44 | +1.90% | 14 | $23.72 | $23.87 $23.87 |
| Sep 18, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | +$0.19 | +0.82% | 13 | $23.29 | $23.42 $23.42 |
| Sep 17, 2026 | $23.05 | $23.34 | $23.05 | $23.23 | +$0.71 | +3.14% | 1,016 | $23.08 | $23.05 $23.34 |
| Sep 16, 2026 | $22.70 | $22.72 | $22.53 | $22.53 | $-0.07 | -0.32% | 357 | $22.71 | $22.53 $22.72 |
| Sep 15, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | $-0.23 | -1.01% | 13 | $22.63 | $22.60 $22.60 |
| Sep 14, 2026 | $22.75 | $22.83 | $22.75 | $22.83 | +$0.20 | +0.90% | 313 | $22.75 | $22.75 $22.83 |
| Sep 11, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | +$0.08 | +0.36% | 33 | $22.69 | $22.63 $22.63 |
| Sep 10, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $-0.26 | -1.15% | 61 | $22.60 | $22.55 $22.55 |
| Sep 9, 2026 | $23.23 | $23.24 | $22.81 | $22.81 | $-0.25 | -1.10% | 1,528 | $23.16 | $22.81 $23.24 |
| Sep 8, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | $-0.05 | -0.20% | 15 | $23.11 | $23.06 $23.06 |
| Sep 4, 2026 | $23.11 | $23.11 | $23.11 | $23.11 | $-0.14 | -0.61% | 13 | $23.07 | $23.11 $23.11 |
| Sep 3, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | +$0.64 | +2.82% | 337 | $23.22 | $23.25 $23.25 |
| Sep 2, 2026 | $22.41 | $22.61 | $22.39 | $22.61 | +$0.03 | +0.12% | 302 | $22.40 | $22.39 $22.61 |
| Sep 1, 2026 | $22.78 | $22.78 | $22.58 | $22.58 | $-0.41 | -1.80% | 403 | $22.68 | $22.58 $22.78 |
| Aug 31, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | +$0.18 | +0.78% | 23 | $22.83 | $23.00 $23.00 |
| Aug 28, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | $-0.50 | -2.15% | 19 | $22.94 | $22.82 $22.82 |
| Aug 27, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | +$0.29 | +1.28% | 14 | $23.19 | $23.32 $23.32 |
| Aug 26, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | $-0.11 | -0.49% | 31 | $22.97 | $23.03 $23.03 |
| Aug 25, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | +$0.43 | +1.91% | 18 | $22.99 | $23.14 $23.14 |
| Aug 24, 2026 | $22.71 | $22.71 | $22.71 | $22.71 | $-0.42 | -1.82% | 72 | $22.73 | $22.71 $22.71 |
| Aug 21, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | +$0.53 | +2.35% | 99 | $23.20 | $23.13 $23.13 |
| Aug 20, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | +$0.02 | +0.09% | 13 | $22.61 | $22.60 $22.60 |
| Aug 19, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | +$0.68 | +3.11% | 17 | $22.37 | $22.57 $22.57 |