Castleark Large Growth ETF (CARK)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.87

+0.09

(+0.25%)

At close: 12:02PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	35.87	35.87	35.87	35.87	35.87	100
09 May 2024	35.77	35.78	35.75	35.78	35.78	5,300
08 May 2024	35.77	35.77	35.77	35.77	35.77	100
07 May 2024	35.81	35.81	35.81	35.81	35.81	100
06 May 2024	35.76	35.76	35.76	35.76	35.76	100
03 May 2024	35.26	35.26	35.26	35.26	35.26	100
02 May 2024	34.58	34.58	34.58	34.58	34.58	100
01 May 2024	34.20	34.20	34.20	34.20	34.20	100
30 Apr 2024	34.41	34.41	34.41	34.41	34.41	500
29 Apr 2024	34.94	34.94	34.94	34.94	34.94	100
26 Apr 2024	35.03	35.03	35.03	35.03	35.03	100
25 Apr 2024	34.50	34.51	34.44	34.44	34.44	700
24 Apr 2024	34.72	34.72	34.66	34.66	34.66	300
23 Apr 2024	34.72	34.72	34.72	34.72	34.72	100
22 Apr 2024	34.16	34.16	34.16	34.16	34.16	100
19 Apr 2024	33.85	33.85	33.85	33.85	33.85	100
18 Apr 2024	34.80	34.80	34.75	34.75	34.75	300
17 Apr 2024	35.07	35.07	35.07	35.07	35.07	100
16 Apr 2024	35.55	35.55	35.55	35.55	35.55	100
15 Apr 2024	35.44	35.44	35.44	35.44	35.44	100
12 Apr 2024	36.29	36.29	35.99	35.99	35.99	300
11 Apr 2024	36.55	36.55	36.55	36.55	36.55	100
10 Apr 2024	36.08	36.08	36.08	36.08	36.08	100
09 Apr 2024	36.22	36.22	35.99	36.11	36.11	5,600
08 Apr 2024	36.22	36.22	36.22	36.22	36.22	100
05 Apr 2024	36.31	36.31	36.31	36.31	36.31	100
04 Apr 2024	35.65	35.65	35.65	35.65	35.65	100
03 Apr 2024	36.15	36.15	36.15	36.15	36.15	100
02 Apr 2024	35.94	36.04	35.94	36.04	36.04	300
01 Apr 2024	36.31	36.31	36.31	36.31	36.31	100
28 Mar 2024	36.27	36.27	36.27	36.27	36.27	100
27 Mar 2024	36.27	36.27	36.27	36.27	36.27	100
26 Mar 2024	36.62	36.62	36.33	36.33	36.33	400
25 Mar 2024	36.50	36.50	36.50	36.50	36.50	100
22 Mar 2024	36.59	36.61	36.59	36.61	36.61	200
21 Mar 2024	36.69	36.69	36.69	36.69	36.69	100
20 Mar 2024	36.12	36.52	36.12	36.52	36.52	415,200
19 Mar 2024	36.26	36.26	36.26	36.26	36.26	100
18 Mar 2024	35.98	35.98	35.98	35.98	35.98	100
15 Mar 2024	35.61	35.61	35.61	35.61	35.61	100
14 Mar 2024	36.13	36.13	36.13	36.13	36.13	100
13 Mar 2024	36.21	36.21	36.11	36.11	36.11	500
12 Mar 2024	36.35	36.35	36.35	36.35	36.35	100
11 Mar 2024	35.72	35.72	35.44	35.44	35.44	400
08 Mar 2024	36.08	36.08	35.82	35.82	35.82	700
07 Mar 2024	36.15	36.26	36.15	36.24	36.24	500
06 Mar 2024	35.61	35.65	35.60	35.65	35.65	5,100
05 Mar 2024	35.28	35.28	35.28	35.28	35.28	100
04 Mar 2024	36.00	36.00	35.85	35.85	35.85	500
01 Mar 2024	35.89	35.89	35.89	35.89	35.89	100
29 Feb 2024	35.20	35.43	35.20	35.43	35.43	300
28 Feb 2024	35.08	35.08	35.07	35.07	35.07	100
27 Feb 2024	35.27	35.27	35.27	35.27	35.27	100
26 Feb 2024	35.37	35.37	35.37	35.37	35.37	100
23 Feb 2024	35.71	35.71	35.44	35.44	35.44	500
22 Feb 2024	35.36	35.43	35.35	35.43	35.43	300
21 Feb 2024	34.00	34.13	34.00	34.13	34.13	100
20 Feb 2024	34.52	34.52	34.17	34.17	34.17	400
16 Feb 2024	34.97	35.02	34.71	34.71	34.71	1,200
15 Feb 2024	34.92	34.92	34.92	34.92	34.92	100
14 Feb 2024	34.83	35.04	34.83	35.04	35.04	2,000
13 Feb 2024	34.44	34.58	34.44	34.58	34.58	200
12 Feb 2024	35.26	35.26	35.03	35.03	35.03	800
09 Feb 2024	35.11	35.31	35.11	35.31	35.31	500
08 Feb 2024	34.92	34.92	34.88	34.88	34.88	400
07 Feb 2024	34.81	34.84	34.81	34.83	34.83	800
06 Feb 2024	34.33	34.34	34.31	34.34	34.34	2,000
05 Feb 2024	34.47	34.48	34.25	34.46	34.46	1,300
02 Feb 2024	34.29	34.39	34.28	34.32	34.32	1,700
01 Feb 2024	33.42	33.49	33.42	33.49	33.49	1,000
31 Jan 2024	33.22	33.22	33.03	33.03	33.03	9,200
30 Jan 2024	33.58	33.58	33.58	33.58	33.58	100
29 Jan 2024	33.72	33.72	33.72	33.72	33.72	100
26 Jan 2024	33.44	33.44	33.30	33.30	33.30	400
25 Jan 2024	33.48	33.48	33.41	33.44	33.44	300
24 Jan 2024	33.30	33.30	33.30	33.30	33.30	-
23 Jan 2024	33.02	33.02	33.02	33.02	33.02	100
22 Jan 2024	33.04	33.04	32.97	32.97	32.97	700
19 Jan 2024	32.87	32.87	32.87	32.87	32.87	100
18 Jan 2024	32.34	32.34	32.34	32.34	32.34	100
17 Jan 2024	31.72	31.85	31.72	31.85	31.85	800
16 Jan 2024	31.97	31.97	31.94	31.94	31.94	600
12 Jan 2024	31.98	32.04	31.98	31.99	31.99	2,300
11 Jan 2024	31.93	31.96	31.93	31.96	31.96	800
10 Jan 2024	31.81	31.81	31.81	31.81	31.81	100
09 Jan 2024	31.42	31.42	31.42	31.42	31.42	100
08 Jan 2024	31.34	31.34	31.34	31.34	31.34	100
05 Jan 2024	30.57	30.64	30.57	30.64	30.64	400
04 Jan 2024	30.58	30.58	30.58	30.58	30.58	100
03 Jan 2024	30.71	30.71	30.71	30.71	30.71	-
02 Jan 2024	30.91	30.91	30.91	30.91	30.91	100
29 Dec 2023	31.47	31.47	31.44	31.44	31.44	300
28 Dec 2023	31.50	31.50	31.50	31.50	31.50	-
27 Dec 2023	31.44	31.44	31.44	31.44	31.44	-
26 Dec 2023	31.44	31.51	31.43	31.43	31.43	6,600
22 Dec 2023	31.43	31.43	31.32	31.32	31.32	8,100
21 Dec 2023	31.20	31.32	31.20	31.32	31.32	200
20 Dec 2023	31.25	31.25	30.97	30.97	30.97	3,600
19 Dec 2023	31.27	31.39	31.27	31.39	31.39	4,000
18 Dec 2023	31.06	31.24	31.06	31.24	31.24	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,755.17+8.59(+0.07%)

NZD/USD0.6021-0.0013(-0.21%)

NZD/EUR0.5584-0.0010(-0.18%)

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

OIL78.20-1.06(-1.34%)

Castleark Large Growth ETF (CARK)

NZX 50
11,755.17
+8.59(+0.07%)

NZD/USD
0.6021
-0.0013(-0.21%)

NZD/EUR
0.5584
-0.0010(-0.18%)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

OIL
78.20
-1.06(-1.34%)