Castleark Large Growth ETF

CARK
🏛️ usa →
43.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 39.76 39.76 39.76 39.76 0.0M
2024-12-30 39.90 40.19 39.90 40.19 0.0M
2024-12-27 40.58 40.58 40.58 40.58 0.0M
2024-12-26 41.19 41.19 41.19 41.19 0.0M
2024-12-24 41.13 41.16 41.13 41.16 0.0M
2024-12-23 40.72 40.72 40.72 40.72 0.0M
2024-12-20 40.31 40.31 40.31 40.31 0.0M
2024-12-19 40.27 40.27 39.98 39.98 0.0M
2024-12-18 41.59 41.59 40.11 40.11 0.0M
2024-12-17 41.47 41.47 41.47 41.47 0.0M
2024-12-16 41.66 41.66 41.65 41.65 0.0M
2024-12-13 41.39 41.39 41.39 41.39 0.0M
2024-12-12 41.64 41.64 41.64 41.64 0.0M
2024-12-11 41.91 41.91 41.91 41.91 0.0M
2024-12-10 41.27 41.27 41.27 41.27 0.0M
2024-12-09 41.36 41.36 41.36 41.36 0.0M
2024-12-06 41.81 41.81 41.81 41.81 0.0M
2024-12-05 41.54 41.54 41.54 41.54 0.0M
2024-12-04 41.64 41.64 41.64 41.64 0.0M
2024-12-03 41.06 41.06 41.06 41.06 0.0M
2024-12-02 40.83 40.83 40.83 40.83 0.0M
2024-11-29 40.57 40.57 40.57 40.57 0.0M
2024-11-27 40.18 40.18 40.18 40.18 0.0M
2024-11-26 40.30 40.48 40.30 40.48 0.0M
2024-11-25 40.02 40.07 40.02 40.07 0.0M
2024-11-22 40.14 40.14 40.14 40.14 0.0M
2024-11-21 40.15 40.15 40.15 40.15 0.0M
2024-11-20 39.65 39.93 39.65 39.93 0.0M
2024-11-19 39.97 39.97 39.97 39.97 0.0M
2024-11-18 39.50 39.53 39.48 39.48 0.0M
2024-11-15 39.48 39.48 39.48 39.48 0.0M
2024-11-14 40.42 40.42 40.42 40.42 0.0M
2024-11-13 40.56 40.56 40.56 40.56 0.0M
2024-11-12 40.60 40.60 40.60 40.60 0.0M
2024-11-11 40.42 40.42 40.42 40.42 0.0M
2024-11-08 40.54 40.54 40.54 40.54 0.0M
2024-11-07 40.68 40.68 40.68 40.68 0.0M
2024-11-06 40.12 40.12 40.12 40.12 0.0M
2024-11-05 39.32 39.32 39.32 39.32 0.0M
2024-11-04 38.80 38.80 38.80 38.80 0.0M
2024-11-01 38.93 38.93 38.93 38.93 0.0M
2024-10-31 38.63 38.63 38.63 38.63 0.0M
2024-10-30 39.70 39.70 39.70 39.70 0.0M
2024-10-29 39.82 39.82 39.82 39.82 0.0M
2024-10-28 39.52 39.52 39.52 39.52 0.0M
2024-10-25 39.46 39.46 39.46 39.46 0.0M
2024-10-24 39.39 39.39 39.39 39.39 0.0M
2024-10-23 39.22 39.22 39.22 39.22 0.0M
2024-10-22 39.80 39.80 39.80 39.80 0.0M
2024-10-21 39.70 39.70 39.70 39.70 0.0M
2024-10-18 39.60 39.61 39.60 39.61 0.0M
2024-10-17 39.31 39.31 39.25 39.25 0.0M
2024-10-16 39.15 39.15 39.15 39.15 0.0M
2024-10-15 39.06 39.06 39.06 39.06 0.0M
2024-10-14 39.77 39.77 39.77 39.77 0.0M
2024-10-11 39.27 39.33 39.27 39.33 0.0M
2024-10-09 39.07 39.07 39.07 39.07 0.0M
2024-10-08 38.82 38.82 38.82 38.82 0.0M
2024-10-07 38.16 38.16 38.16 38.16 0.0M
2024-10-04 38.58 38.58 38.58 38.58 0.0M
2024-10-03 38.25 38.25 38.25 38.25 0.0M
2024-10-02 38.27 38.27 38.27 38.27 0.0M
2024-10-01 38.19 38.19 38.19 38.19 0.0M
2024-09-30 38.71 38.71 38.71 38.71 0.0M
2024-09-27 38.57 38.57 38.57 38.57 0.0M
2024-09-26 38.82 38.82 38.82 38.82 0.0M
2024-09-25 38.70 38.71 38.66 38.66 0.0M
2024-09-24 38.66 38.66 38.66 38.66 0.0M
2024-09-23 38.70 38.70 38.58 38.58 0.0M
2024-09-20 38.73 38.73 38.55 38.55 0.0M
2024-09-19 38.73 38.73 38.73 38.73 0.0M
2024-09-18 37.92 37.92 37.92 37.92 0.0M
2024-09-17 38.09 38.09 38.09 38.09 0.0M
2024-09-16 38.10 38.10 38.10 38.10 0.0M
2024-09-13 38.18 38.18 38.18 38.18 0.0M
2024-09-12 38.01 38.01 38.01 38.01 0.0M
2024-09-10 36.87 36.87 36.87 36.87 0.0M
2024-09-09 36.61 36.61 36.61 36.61 0.0M
2024-09-06 36.20 36.20 36.20 36.20 0.0M
2024-09-05 36.87 36.87 36.87 36.87 0.0M
2024-09-04 37.00 37.00 37.00 37.00 0.0M
2024-09-03 38.13 38.13 37.14 37.14 0.0M
2024-08-30 38.31 38.31 38.31 38.31 0.0M
2024-08-29 37.84 37.84 37.84 37.84 0.0M
2024-08-28 38.21 38.21 38.01 38.01 0.0M
2024-08-27 38.31 38.31 38.31 38.31 0.0M
2024-08-26 38.17 38.17 38.17 38.17 0.0M
2024-08-23 38.47 38.47 38.47 38.47 0.0M
2024-08-22 38.07 38.07 38.07 38.07 0.0M
2024-08-21 38.57 38.70 38.57 38.70 0.0M
2024-08-20 38.56 38.56 38.56 38.56 0.0M
2024-08-19 38.40 38.56 38.40 38.56 0.0M
2024-08-16 38.13 38.13 38.13 38.13 0.0M
2024-08-15 38.08 38.08 38.08 38.08 0.0M
2024-08-14 37.37 37.37 37.37 37.37 0.0M
2024-08-13 37.10 37.10 37.10 37.10 0.0M
2024-08-12 36.40 36.40 36.29 36.30 0.0M
2024-08-09 36.17 36.17 36.17 36.17 0.0M
2024-08-08 35.85 35.85 35.85 35.85 0.0M
2024-08-07 35.00 35.00 34.85 34.85 0.0M
2024-08-06 35.29 35.29 35.29 35.29 0.0M
2024-08-05 33.80 35.13 33.80 34.73 0.0M
2024-08-02 36.03 36.03 36.03 36.03 0.0M
2024-08-01 36.90 36.90 36.90 36.90 0.0M
2024-07-31 37.40 37.49 37.31 37.49 0.7M
2024-07-30 36.46 36.46 36.46 36.46 0.0M
2024-07-29 36.97 36.97 36.94 36.94 0.0M
2024-07-26 36.88 36.88 36.88 36.88 0.0M
2024-07-25 37.12 37.12 37.12 37.12 0.0M
2024-07-24 37.56 37.56 37.56 37.56 0.0M
2024-07-23 38.92 38.92 38.92 38.92 0.0M
2024-07-22 38.92 39.03 38.62 38.96 0.0M
2024-07-19 38.25 38.25 38.25 38.25 0.0M
2024-07-18 38.39 38.39 38.39 38.39 0.0M
2024-07-17 38.75 38.75 38.75 38.75 0.0M
2024-07-16 40.00 40.00 40.00 40.00 0.0M
2024-07-15 40.05 40.05 40.05 40.05 0.0M
2024-07-12 39.97 40.05 39.97 40.05 0.0M
2024-07-11 39.89 39.89 39.89 39.89 0.0M
2024-07-10 40.63 40.76 40.63 40.76 0.0M
2024-07-09 40.32 40.34 40.32 40.34 0.0M
2024-07-08 40.29 40.29 40.29 40.29 0.0M
2024-07-05 40.35 40.35 40.35 40.35 0.0M
2024-07-03 39.90 39.90 39.90 39.90 0.0M
2024-07-02 39.66 39.66 39.66 39.66 0.0M
2024-07-01 39.47 39.47 39.47 39.47 0.0M
2024-06-28 39.76 39.76 39.25 39.25 0.0M
2024-06-27 39.46 39.46 39.46 39.46 0.0M
2024-06-26 39.44 39.44 39.44 39.44 0.0M
2024-06-25 39.23 39.23 39.23 39.23 0.0M
2024-06-24 38.64 38.64 38.64 38.64 0.0M
2024-06-21 39.20 39.20 39.20 39.20 0.0M
2024-06-20 39.34 39.34 39.34 39.34 0.0M
2024-06-18 39.66 39.66 39.66 39.66 0.0M
2024-06-17 39.10 39.55 39.10 39.43 0.0M
2024-06-14 39.05 39.11 39.05 39.11 0.0M
2024-06-13 38.97 38.97 38.97 38.97 0.0M
2024-06-12 38.77 38.95 38.77 38.95 0.0M
2024-06-11 38.00 38.33 38.00 38.33 0.0M
2024-06-10 38.09 38.09 38.00 38.07 0.0M
2024-06-07 37.85 37.85 37.85 37.85 0.0M
2024-06-06 37.83 37.83 37.83 37.83 0.0M
2024-06-05 37.85 37.85 37.85 37.85 0.0M
2024-06-04 37.00 37.00 37.00 37.00 0.0M
2024-06-03 36.79 36.79 36.79 36.79 0.0M
2024-05-31 36.56 36.56 36.56 36.56 0.0M
2024-05-30 36.62 36.62 36.62 36.62 0.0M
2024-05-29 37.35 37.35 37.35 37.35 0.0M
2024-05-28 37.43 37.43 37.43 37.43 0.0M
2024-05-24 37.10 37.10 37.10 37.10 0.0M
2024-05-23 37.19 37.19 36.78 36.78 0.0M
2024-05-21 36.81 36.81 36.81 36.81 0.0M
2024-05-20 36.70 36.70 36.68 36.68 0.0M
2024-05-17 36.42 36.42 36.40 36.40 0.0M
2024-05-16 36.53 36.53 36.53 36.53 0.0M
2024-05-15 36.65 36.65 36.65 36.65 0.0M
2024-05-14 35.68 35.95 35.68 35.95 0.0M
2024-05-13 35.77 35.77 35.77 35.77 0.0M
2024-05-10 35.87 35.87 35.87 35.87 0.0M
2024-05-09 35.77 35.79 35.75 35.79 0.0M
2024-05-08 35.77 35.77 35.77 35.77 0.0M
2024-05-07 35.80 35.80 35.80 35.80 0.0M
2024-05-06 35.76 35.76 35.76 35.76 0.0M
2024-05-03 35.26 35.26 35.26 35.26 0.0M
2024-05-02 34.58 34.58 34.58 34.58 0.0M
2024-05-01 34.20 34.20 34.20 34.20 0.0M
2024-04-30 34.41 34.41 34.41 34.41 0.0M
2024-04-29 34.95 34.95 34.95 34.95 0.0M
2024-04-26 35.03 35.03 35.03 35.03 0.0M
2024-04-25 34.50 34.51 34.44 34.44 0.0M
2024-04-24 34.73 34.73 34.66 34.66 0.0M
2024-04-23 34.72 34.72 34.72 34.72 0.0M
2024-04-22 34.16 34.16 34.16 34.16 0.0M
2024-04-19 33.85 33.85 33.85 33.85 0.0M
2024-04-18 34.80 34.80 34.75 34.75 0.0M
2024-04-17 35.07 35.07 35.07 35.07 0.0M
2024-04-16 35.55 35.55 35.55 35.55 0.0M
2024-04-15 35.44 35.44 35.44 35.44 0.0M
2024-04-12 36.29 36.29 35.99 35.99 0.0M
2024-04-11 36.55 36.55 36.55 36.55 0.0M
2024-04-10 36.08 36.08 36.08 36.08 0.0M
2024-04-09 36.22 36.22 36.00 36.11 0.0M
2024-04-08 36.22 36.22 36.22 36.22 0.0M
2024-04-05 36.31 36.31 36.31 36.31 0.0M
2024-04-04 35.65 35.65 35.65 35.65 0.0M
2024-04-03 36.15 36.15 36.15 36.15 0.0M
2024-04-02 35.94 36.04 35.94 36.04 0.0M
2024-04-01 36.31 36.31 36.31 36.31 0.0M
2024-03-28 36.27 36.27 36.27 36.27 0.0M
2024-03-27 36.27 36.27 36.27 36.27 0.0M
2024-03-26 36.62 36.62 36.33 36.33 0.0M
2024-03-25 36.50 36.50 36.50 36.50 0.0M
2024-03-22 36.59 36.61 36.59 36.61 0.0M
2024-03-21 36.69 36.69 36.69 36.69 0.0M
2024-03-20 36.12 36.52 36.12 36.52 0.4M
2024-03-19 36.26 36.26 36.26 36.26 0.0M
2024-03-18 35.98 35.98 35.98 35.98 0.0M
2024-03-15 35.61 35.61 35.61 35.61 0.0M
2024-03-14 36.13 36.13 36.13 36.13 0.0M
2024-03-13 36.21 36.21 36.11 36.11 0.0M
2024-03-12 36.35 36.35 36.35 36.35 0.0M
2024-03-11 35.72 35.72 35.44 35.44 0.0M
2024-03-08 36.08 36.08 35.82 35.82 0.0M
2024-03-07 36.15 36.26 36.15 36.25 0.0M
2024-03-06 35.61 35.65 35.60 35.65 0.0M
2024-03-05 35.28 35.28 35.28 35.28 0.0M
2024-03-04 36.00 36.00 35.85 35.85 0.0M
2024-03-01 35.89 35.89 35.89 35.89 0.0M
2024-02-29 35.20 35.43 35.20 35.43 0.0M
2024-02-28 35.08 35.08 35.07 35.07 0.0M
2024-02-27 35.27 35.27 35.27 35.27 0.0M
2024-02-26 35.37 35.37 35.37 35.37 0.0M
2024-02-23 35.71 35.71 35.44 35.44 0.0M
2024-02-22 35.36 35.43 35.35 35.43 0.0M
2024-02-21 34.00 34.13 34.00 34.13 0.0M
2024-02-20 34.52 34.52 34.17 34.17 0.0M
2024-02-16 34.97 35.02 34.71 34.71 0.0M
2024-02-15 34.92 34.92 34.92 34.92 0.0M
2024-02-14 34.83 35.04 34.83 35.04 0.0M
2024-02-13 34.44 34.58 34.44 34.58 0.0M
2024-02-12 35.26 35.26 35.03 35.03 0.0M
2024-02-09 35.11 35.31 35.11 35.31 0.0M
2024-02-08 34.92 34.92 34.88 34.88 0.0M
2024-02-07 34.81 34.84 34.81 34.83 0.0M
2024-02-06 34.33 34.34 34.32 34.34 0.0M
2024-02-05 34.47 34.48 34.25 34.46 0.0M
2024-02-02 34.29 34.39 34.28 34.32 0.0M
2024-02-01 33.42 33.49 33.42 33.49 0.0M
2024-01-31 33.22 33.22 33.03 33.03 0.0M
2024-01-30 33.59 33.59 33.59 33.59 0.0M
2024-01-29 33.72 33.72 33.72 33.72 0.0M
2024-01-26 33.44 33.44 33.30 33.30 0.0M
2024-01-25 33.48 33.48 33.41 33.44 0.0M
2024-01-23 33.02 33.02 33.02 33.02 0.0M
2024-01-22 33.04 33.05 32.97 32.97 0.0M
2024-01-19 32.87 32.87 32.87 32.87 0.0M
2024-01-18 32.34 32.34 32.34 32.34 0.0M
2024-01-17 31.72 31.85 31.72 31.85 0.0M
2024-01-16 31.97 31.97 31.94 31.94 0.0M
2024-01-12 31.98 32.04 31.98 31.99 0.0M
2024-01-11 31.93 31.96 31.93 31.96 0.0M
2024-01-10 31.81 31.81 31.81 31.81 0.0M
2024-01-09 31.42 31.42 31.42 31.42 0.0M
2024-01-08 31.34 31.34 31.34 31.34 0.0M
2024-01-05 30.57 30.64 30.57 30.64 0.0M
2024-01-04 30.58 30.58 30.58 30.58 0.0M
2024-01-02 30.91 30.91 30.91 30.91 0.0M