Castleark Large Growth ETF (CARK) Historical Stock Data
36.40 ↓0.13 (-0.35%)
As of May 6, 2024, 12:12pm EST.
Historical Data
In the past 30 trading days, CARK is down -0.03% a day on average. There have been 24 days where Castleark Large Growth ETF closed green and 6 days where CARK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 36.42 | 36.40 | ↓$0.03 (-0.07%) | 36.40 | 36.42 | 352 |
| 2024-05-16 | 36.53 | 36.53 | ↑$0.00 (0.00%) | 36.53 | 36.53 | 17 |
| 2024-05-15 | 36.65 | 36.65 | ↑$0.00 (0.00%) | 36.65 | 36.65 | 8 |
| 2024-05-14 | 35.68 | 35.95 | ↑$0.27 (0.75%) | 35.68 | 35.95 | 397 |
| 2024-05-13 | 35.77 | 35.77 | ↑$0.00 (0.00%) | 35.77 | 35.77 | 2 |
| 2024-05-10 | 35.87 | 35.87 | ↑$0.00 (0.00%) | 35.87 | 35.87 | 2 |
| 2024-05-09 | 35.77 | 35.79 | ↑$0.02 (0.04%) | 35.75 | 35.79 | 5.32K |
| 2024-05-08 | 35.77 | 35.77 | ↑$0.00 (0.00%) | 35.77 | 35.77 | 4 |
| 2024-05-07 | 35.80 | 35.80 | ↑$0.00 (0.00%) | 35.80 | 35.80 | 2 |
| 2024-05-06 | 35.76 | 35.76 | ↑$0.00 (0.00%) | 35.76 | 35.76 | 26 |
| 2024-05-03 | 35.26 | 35.26 | ↑$0.00 (0.00%) | 35.26 | 35.26 | 5 |
| 2024-05-02 | 34.58 | 34.58 | ↑$0.00 (0.00%) | 34.58 | 34.58 | 11 |
| 2024-05-01 | 34.20 | 34.20 | ↑$0.00 (0.00%) | 34.20 | 34.20 | 107 |
| 2024-04-30 | 34.41 | 34.41 | ↑$0.00 (0.00%) | 34.41 | 34.41 | 472 |
| 2024-04-29 | 34.95 | 34.95 | ↑$0.00 (0.00%) | 34.95 | 34.95 | 25 |
| 2024-04-26 | 35.03 | 35.03 | ↑$0.00 (0.00%) | 35.03 | 35.03 | 22 |
| 2024-04-25 | 34.50 | 34.44 | ↓$0.06 (-0.18%) | 34.44 | 34.51 | 702 |
| 2024-04-24 | 34.73 | 34.66 | ↓$0.07 (-0.19%) | 34.66 | 34.73 | 293 |
| 2024-04-23 | 34.72 | 34.72 | ↑$0.00 (0.00%) | 34.72 | 34.72 | 3 |
| 2024-04-22 | 34.16 | 34.16 | ↑$0.00 (0.00%) | 34.16 | 34.16 | 6 |
| 2024-04-19 | 33.85 | 33.85 | ↑$0.00 (0.00%) | 33.85 | 33.85 | 61 |
| 2024-04-18 | 34.80 | 34.75 | ↓$0.05 (-0.14%) | 34.75 | 34.80 | 282 |
| 2024-04-17 | 35.07 | 35.07 | ↑$0.00 (0.00%) | 35.07 | 35.07 | 3 |
| 2024-04-16 | 35.55 | 35.55 | ↑$0.00 (0.00%) | 35.55 | 35.55 | 24 |
| 2024-04-15 | 35.44 | 35.44 | ↑$0.00 (0.00%) | 35.44 | 35.44 | 5 |
| 2024-04-12 | 36.29 | 35.99 | ↓$0.30 (-0.82%) | 35.99 | 36.29 | 326 |
| 2024-04-11 | 36.55 | 36.55 | ↑$0.00 (0.00%) | 36.55 | 36.55 | 2 |
| 2024-04-10 | 36.08 | 36.08 | ↑$0.00 (0.00%) | 36.08 | 36.08 | 8 |
| 2024-04-09 | 36.22 | 36.11 | ↓$0.11 (-0.30%) | 36.00 | 36.22 | 5.59K |
| 2024-04-08 | 36.22 | 36.22 | ↑$0.00 (0.00%) | 36.22 | 36.22 | 32 |
Create an account or log in to view more rows.
$CARK whats the target for Friday close?
$CARK diamond balls
$CARK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CARK overvalued
$CARK this is just going to go up forever
$CARK Was last two days consolidation??
$CARK Burn burn burn
$CARK News Plz.....