New Zealand markets open in 5 hours 53 minutes

Castleark Large Growth ETF (CARK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.25-0.14 (0.00%)
At close: 10:22AM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202438.2538.2538.2538.2538.25100
18 Jul 202438.3938.3938.3938.3938.39100
17 Jul 202438.7538.7538.7538.7538.75100
16 Jul 202440.0040.0040.0040.0040.00100
15 Jul 202440.0640.0640.0640.0640.06100
12 Jul 202439.9740.0539.9740.0540.051,000
11 Jul 202439.8939.8939.8939.8939.89100
10 Jul 202440.6340.7640.6340.7640.76200
09 Jul 202440.3240.3440.3240.3440.34200
08 Jul 202440.2940.2940.2940.2940.29100
05 Jul 202440.3540.3540.3540.3540.35200
03 Jul 202439.9039.9039.9039.9039.90100
02 Jul 202439.6639.6639.6639.6639.66100
01 Jul 202439.4739.4739.4739.4739.47100
28 Jun 202439.7639.7639.2539.2539.25600
27 Jun 202439.4639.4639.4639.4639.46100
26 Jun 202439.4439.4439.4439.4439.44100
25 Jun 202439.2339.2339.2339.2339.23100
24 Jun 202438.6438.6438.6438.6438.64100
21 Jun 202439.2039.2039.2039.2039.20100
20 Jun 202439.3439.3439.3439.3439.34100
18 Jun 202439.6639.6639.6639.6639.66100
17 Jun 202439.1039.5539.1039.4339.431,000
14 Jun 202439.0539.1139.0539.1139.11100
13 Jun 202438.9738.9738.9738.9738.97100
12 Jun 202438.7738.9538.7738.9538.95500
11 Jun 202438.0038.3338.0038.3338.33400
10 Jun 202438.0938.0938.0038.0738.07700
07 Jun 202437.8537.8537.8537.8537.85100
06 Jun 202437.8337.8337.8337.8337.83100
05 Jun 202437.8537.8537.8537.8537.85100
04 Jun 202436.9936.9936.9936.9936.99100
03 Jun 202436.7936.7936.7936.7936.79100
31 May 202436.5636.5636.5636.5636.56100
30 May 202436.6236.6236.6236.6236.62200
29 May 202437.3537.3537.3537.3537.35100
28 May 202437.4237.4237.4237.4237.42100
24 May 202437.1037.1037.1037.1037.10100
23 May 202437.1937.1936.7836.7836.781,100
22 May 202436.6836.6836.6836.6836.68-
21 May 202436.8136.8136.8136.8136.81100
20 May 202436.7036.7036.6836.6836.68300
17 May 202436.4236.4236.4036.4036.40400
16 May 202436.5336.5336.5336.5336.53100
15 May 202436.6536.6536.6536.6536.65100
14 May 202435.6835.9535.6835.9535.95400
13 May 202435.7735.7735.7735.7735.77100
10 May 202435.8735.8735.8735.8735.87100
09 May 202435.7735.7835.7535.7835.785,300
08 May 202435.7735.7735.7735.7735.77100
07 May 202435.8135.8135.8135.8135.81100
06 May 202435.7635.7635.7635.7635.76100
03 May 202435.2635.2635.2635.2635.26100
02 May 202434.5834.5834.5834.5834.58100
01 May 202434.2034.2034.2034.2034.20100
30 Apr 202434.4134.4134.4134.4134.41500
29 Apr 202434.9434.9434.9434.9434.94100
26 Apr 202435.0335.0335.0335.0335.03100
25 Apr 202434.5034.5134.4434.4434.44700
24 Apr 202434.7234.7234.6634.6634.66300
23 Apr 202434.7234.7234.7234.7234.72100
22 Apr 202434.1634.1634.1634.1634.16100
19 Apr 202433.8533.8533.8533.8533.85100
18 Apr 202434.8034.8034.7534.7534.75300
17 Apr 202435.0735.0735.0735.0735.07100
16 Apr 202435.5535.5535.5535.5535.55100
15 Apr 202435.4435.4435.4435.4435.44100
12 Apr 202436.2936.2935.9935.9935.99300
11 Apr 202436.5536.5536.5536.5536.55100
10 Apr 202436.0836.0836.0836.0836.08100
09 Apr 202436.2236.2235.9936.1136.115,600
08 Apr 202436.2236.2236.2236.2236.22100
05 Apr 202436.3136.3136.3136.3136.31100
04 Apr 202435.6535.6535.6535.6535.65100
03 Apr 202436.1536.1536.1536.1536.15100
02 Apr 202435.9436.0435.9436.0436.04300
01 Apr 202436.3136.3136.3136.3136.31100
28 Mar 202436.2736.2736.2736.2736.27100
27 Mar 202436.2736.2736.2736.2736.27100
26 Mar 202436.6236.6236.3336.3336.33400
25 Mar 202436.5036.5036.5036.5036.50100
22 Mar 202436.5936.6136.5936.6136.61200
21 Mar 202436.6936.6936.6936.6936.69100
20 Mar 202436.1236.5236.1236.5236.52415,200
19 Mar 202436.2636.2636.2636.2636.26100
18 Mar 202435.9835.9835.9835.9835.98100
15 Mar 202435.6135.6135.6135.6135.61100
14 Mar 202436.1336.1336.1336.1336.13100
13 Mar 202436.2136.2136.1136.1136.11500
12 Mar 202436.3536.3536.3536.3536.35100
11 Mar 202435.7235.7235.4435.4435.44400
08 Mar 202436.0836.0835.8235.8235.82700
07 Mar 202436.1536.2636.1536.2436.24500
06 Mar 202435.6135.6535.6035.6535.655,100
05 Mar 202435.2835.2835.2835.2835.28100
04 Mar 202436.0036.0035.8535.8535.85500
01 Mar 202435.8935.8935.8935.8935.89100
29 Feb 202435.2035.4335.2035.4335.43300
28 Feb 202435.0835.0835.0735.0735.07100
27 Feb 202435.2735.2735.2735.2735.27100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...