MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MARS — Roundhill Space & Technology ETF
Cboe BZXRoundhill Space & Technology ETF
$26.14
+0.22(+0.85%)
- O
- 26.11
- H
- 26.40
- L
- 25.80
- V
- 30.13K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$26.14
Period Return+1577.79%
Period High$45.92
Period Low$1.33
Avg Daily Volume102.0K
Total Trading Days152
MARS — Historical OHLCV Price & Volume Table
Jan 27, 2016 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $26.11 | $26.40 | $25.80 | $26.14 | +$0.22 | +0.85% | 30,134 | $26.05 | $25.80 $26.40 |
| Oct 2, 2026 | $24.97 | $26.20 | $24.97 | $25.92 | +$1.00 | +4.01% | 29,300 | $25.77 | $24.97 $26.20 |
| Oct 1, 2026 | $25.37 | $25.56 | $24.91 | $24.92 | $-0.20 | -0.80% | 21,132 | $25.24 | $24.91 $25.56 |
| Sep 30, 2026 | $25.33 | $25.95 | $25.12 | $25.12 | $-0.17 | -0.68% | 11,921 | $25.63 | $25.12 $25.95 |
| Sep 29, 2026 | $25.84 | $25.84 | $25.22 | $25.29 | $-0.36 | -1.42% | 17,886 | $25.38 | $25.22 $25.84 |
| Sep 28, 2026 | $25.94 | $26.03 | $25.65 | $25.66 | $-0.41 | -1.55% | 12,368 | $25.92 | $25.65 $26.03 |
| Sep 25, 2026 | $25.97 | $26.41 | $25.97 | $26.06 | +$0.16 | +0.62% | 9,183 | $26.17 | $25.97 $26.41 |
| Sep 24, 2026 | $25.54 | $26.21 | $25.28 | $25.90 | +$0.25 | +0.97% | 13,936 | $25.79 | $25.28 $26.21 |
| Sep 23, 2026 | $26.30 | $26.37 | $25.63 | $25.65 | $-0.88 | -3.32% | 9,822 | $26.18 | $25.63 $26.37 |
| Sep 22, 2026 | $26.23 | $26.61 | $26.16 | $26.53 | +$0.30 | +1.14% | 20,999 | $26.41 | $26.16 $26.61 |
| Sep 21, 2026 | $25.21 | $26.47 | $25.21 | $26.23 | +$0.72 | +2.82% | 42,344 | $26.29 | $25.21 $26.47 |
| Sep 18, 2026 | $25.95 | $25.95 | $25.14 | $25.51 | $-0.40 | -1.54% | 22,686 | $25.45 | $25.14 $25.95 |
| Sep 17, 2026 | $25.04 | $26.15 | $25.04 | $25.91 | +$0.90 | +3.60% | 31,307 | $25.93 | $25.04 $26.15 |
| Sep 16, 2026 | $24.38 | $25.26 | $24.38 | $25.01 | +$0.40 | +1.63% | 8,976 | $24.99 | $24.38 $25.26 |
| Sep 15, 2026 | $24.21 | $25.04 | $24.21 | $24.61 | $-0.32 | -1.28% | 15,935 | $24.67 | $24.21 $25.04 |
| Sep 14, 2026 | $24.43 | $25.26 | $24.43 | $24.93 | $-0.32 | -1.27% | 12,545 | $25.02 | $24.43 $25.26 |
| Sep 11, 2026 | $24.87 | $25.45 | $24.87 | $25.25 | +$0.39 | +1.57% | 13,897 | $25.17 | $24.87 $25.45 |
| Sep 10, 2026 | $24.46 | $25.61 | $24.46 | $24.86 | $-0.29 | -1.15% | 24,570 | $25.16 | $24.46 $25.61 |
| Sep 9, 2026 | $26.06 | $26.08 | $25.15 | $25.15 | $-0.93 | -3.57% | 24,535 | $25.60 | $25.15 $26.08 |
| Sep 8, 2026 | $25.65 | $26.29 | $25.31 | $26.08 | +$0.78 | +3.07% | 25,214 | $26.00 | $25.31 $26.29 |
| Sep 4, 2026 | $25.22 | $25.63 | $25.22 | $25.30 | +$0.17 | +0.69% | 17,389 | $25.35 | $25.22 $25.63 |
| Sep 3, 2026 | $24.85 | $25.32 | $24.85 | $25.13 | +$0.28 | +1.13% | 28,423 | $25.12 | $24.85 $25.32 |
| Sep 2, 2026 | $24.17 | $24.85 | $24.17 | $24.85 | +$0.40 | +1.64% | 28,488 | $24.55 | $24.17 $24.85 |
| Sep 1, 2026 | $25.06 | $25.06 | $24.43 | $24.45 | $-0.61 | -2.43% | 30,924 | $24.58 | $24.43 $25.06 |
| Aug 31, 2026 | $25.09 | $25.14 | $24.95 | $25.06 | $-0.16 | -0.63% | 19,775 | $25.02 | $24.95 $25.14 |
| Aug 28, 2026 | $25.80 | $25.80 | $25.01 | $25.22 | $-0.44 | -1.71% | 21,377 | $25.38 | $25.01 $25.80 |
| Aug 27, 2026 | $25.36 | $25.74 | $25.36 | $25.66 | +$0.30 | +1.18% | 26,125 | $25.62 | $25.36 $25.74 |
| Aug 26, 2026 | $25.52 | $25.64 | $25.25 | $25.36 | $-0.12 | -0.47% | 25,980 | $25.39 | $25.25 $25.64 |
| Aug 25, 2026 | $26.29 | $26.29 | $25.41 | $25.48 | +$0.03 | +0.12% | 17,222 | $25.65 | $25.41 $26.29 |
| Aug 24, 2026 | $25.95 | $25.95 | $25.45 | $25.45 | $-0.99 | -3.74% | 25,228 | $25.70 | $25.45 $25.95 |