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%
ARKT — ARK DIET Q4 Buffer ETF
Cboe BZXARK DIET Q4 Buffer ETF
$19.96
-0.04(-0.19%)
- O
- 19.96
- H
- 19.96
- L
- 19.96
- V
- 71.38
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$19.96
Period Return-2.95%
Period High$21.43
Period Low$17.13
Avg Daily Volume1.6K
Total Trading Days251
ARKT — Historical OHLCV Price & Volume Table
Oct 1, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $19.96 | $19.96 | $19.96 | $19.96 | $-0.04 | -0.19% | 71 | $20.23 | $19.96 $19.96 |
| Sep 29, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | $-0.01 | -0.04% | 19 | $20.01 | $20.00 $20.00 |
| Sep 28, 2026 | $20.01 | $20.01 | $20.01 | $20.01 | $-0.15 | -0.73% | 37 | $20.06 | $20.01 $20.01 |
| Sep 25, 2026 | $20.15 | $20.15 | $20.15 | $20.15 | $-0.10 | -0.48% | 34 | $20.08 | $20.15 $20.15 |
| Sep 24, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | +$0.17 | +0.83% | 37 | $20.06 | $20.25 $20.25 |
| Sep 23, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | $-0.19 | -0.96% | 19 | $20.13 | $20.08 $20.08 |
| Sep 22, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | +$0.09 | +0.46% | 215 | $20.21 | $20.28 $20.28 |
| Sep 21, 2026 | $20.18 | $20.18 | $20.18 | $20.18 | +$0.22 | +1.10% | 24 | $20.09 | $20.18 $20.18 |
| Sep 18, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | +$0.11 | +0.53% | 34 | $19.99 | $19.97 $19.97 |
| Sep 17, 2026 | $19.80 | $19.86 | $19.80 | $19.86 | +$0.34 | +1.74% | 2,444 | $19.80 | $19.80 $19.86 |
| Sep 16, 2026 | $19.52 | $19.52 | $19.52 | $19.52 | $-0.02 | -0.08% | 16 | $19.51 | $19.52 $19.52 |
| Sep 15, 2026 | $19.54 | $19.54 | $19.54 | $19.54 | $-0.13 | -0.65% | 16 | $19.52 | $19.54 $19.54 |
| Sep 14, 2026 | $19.68 | $19.68 | $19.65 | $19.66 | +$0.11 | +0.58% | 471 | $19.67 | $19.65 $19.68 |
| Sep 11, 2026 | $19.46 | $19.55 | $19.46 | $19.55 | +$0.06 | +0.28% | 129 | $19.45 | $19.46 $19.55 |
| Sep 10, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $-0.15 | -0.74% | 16 | $19.45 | $19.50 $19.50 |
| Sep 9, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $-0.14 | -0.71% | 21 | $19.61 | $19.64 $19.64 |
| Sep 8, 2026 | $19.97 | $19.97 | $19.78 | $19.78 | $-0.04 | -0.18% | 234 | $19.84 | $19.78 $19.97 |
| Sep 4, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $-0.07 | -0.35% | 35 | $19.99 | $19.82 $19.82 |
| Sep 3, 2026 | $19.89 | $19.89 | $19.89 | $19.89 | +$0.37 | +1.88% | 17 | $19.72 | $19.89 $19.89 |
| Sep 2, 2026 | $19.52 | $19.52 | $19.52 | $19.52 | +$0.02 | +0.10% | 21 | $19.51 | $19.52 $19.52 |
| Sep 1, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $-0.24 | -1.22% | 15 | $19.53 | $19.50 $19.50 |
| Aug 31, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | +$0.11 | +0.54% | 15 | $19.62 | $19.74 $19.74 |
| Aug 28, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $-0.31 | -1.53% | 17 | $19.74 | $19.63 $19.63 |
| Aug 27, 2026 | $19.94 | $19.94 | $19.94 | $19.94 | +$0.19 | +0.96% | 17 | $19.83 | $19.94 $19.94 |
| Aug 26, 2026 | $19.75 | $19.75 | $19.75 | $19.75 | $-0.07 | -0.36% | 15 | $19.73 | $19.75 $19.75 |
| Aug 25, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | +$0.26 | +1.31% | 27 | $19.74 | $19.82 $19.82 |
| Aug 24, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | $-0.25 | -1.24% | 15 | $19.62 | $19.56 $19.56 |
| Aug 21, 2026 | $19.59 | $19.81 | $19.59 | $19.81 | +$0.33 | +1.67% | 915 | $19.73 | $19.59 $19.81 |
| Aug 20, 2026 | $19.60 | $19.61 | $19.48 | $19.48 | +$0.04 | +0.20% | 517 | $19.60 | $19.48 $19.61 |
| Aug 19, 2026 | $19.10 | $19.45 | $19.10 | $19.45 | +$0.44 | +2.32% | 273 | $19.12 | $19.10 $19.45 |