Skip to main content

ARK DIET Q3 Buffer ETF

ARKEBATSARKAlternative

$20.01Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$1.60M
Expense ratio
0.89%
Dividend yield
-
Holdings
5
52-week range
$18.60$21.60
Volume (live)
-
Avg. volume (3M)
588

ARKE ETF Historical Prices: ARK DIET Q3 Buffer ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

ARKE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ARKE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily76 records
Showing 1-50 of 76
Scroll for more columns
ARKE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202620.3320.3320.0120.0120.011.41K
Oct 15, 202620.0820.6020.0820.6020.60406
Oct 14, 202620.4020.4020.4020.4020.407
Oct 13, 202620.7320.8420.7320.7920.79313
Oct 12, 202621.0321.0320.8620.9020.901.61K
Oct 9, 202621.1021.1621.1021.1621.16107
Oct 8, 202620.8520.8720.8320.8420.841.31K
Oct 7, 202620.9920.9920.9720.9720.97330
Oct 6, 202621.4021.4021.2021.2021.20611
Oct 5, 202621.5921.5921.5921.5921.5912
Oct 2, 202621.0921.3921.0921.1821.172.37K
Oct 1, 202621.0921.1421.0221.0221.022.51K
Sep 30, 202621.2221.2221.1021.1021.10316
Sep 29, 202621.1421.1421.1121.1121.11510
Sep 28, 202621.0921.2321.0421.0421.03810
Sep 25, 202621.3221.3221.3221.3221.3210
Sep 24, 202621.2321.4521.2321.4021.401.03K
Sep 23, 202621.2221.2421.0821.1621.173.27K
Sep 22, 202621.4621.4621.4621.4621.4654
Sep 21, 202621.3221.3721.3121.3121.31825
Sep 18, 202620.9420.9420.9420.9420.9453
Sep 17, 202620.7720.7720.7720.7720.7711
Sep 16, 202620.2620.2620.2620.2620.2610
Sep 15, 202620.3020.3020.3020.3020.3110
Sep 14, 202620.3720.5120.3720.5120.51212
Sep 11, 202620.4020.4020.3420.3420.34160
Sep 10, 202620.3720.3720.2820.2820.28165
Sep 9, 202620.4920.4920.4920.4920.49261
Sep 8, 202620.6420.6420.6420.6420.6412
Sep 4, 202620.7220.7220.7220.7220.7210
Sep 3, 202620.8320.8920.8220.8220.82311
Sep 2, 202620.3320.3320.3320.3320.3311
Sep 1, 202620.3020.3020.3020.3020.3018
Aug 31, 202620.6120.6420.6020.6420.64415
Aug 28, 202620.5120.5120.5020.5020.50512
Aug 27, 202620.8920.8920.8920.8920.9029
Aug 26, 202620.6720.6720.6720.6720.6733
Aug 25, 202620.7520.7520.7520.7520.7518
Aug 24, 202620.3720.3720.3720.3720.3726
Aug 21, 202620.7420.7420.7420.7420.7460
Aug 20, 202620.2820.3420.2820.3220.32695
Aug 19, 202620.3220.3220.3020.3020.30260
Aug 18, 202619.7719.7719.7719.7719.7710
Aug 17, 202620.1220.1220.1220.1220.1242
Aug 14, 202620.1420.1420.0220.0220.02111
Aug 13, 202620.2520.2520.2520.2520.2580
Aug 12, 202620.0020.0620.0020.0620.06210
Aug 11, 202619.9219.9519.9219.9519.95420
Aug 10, 202619.9219.9519.9219.9519.94155
Aug 7, 202619.7219.8019.7219.8019.80452
Show:
of 76

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About ARK DIET Q3 Buffer ETF Historical Prices

What is OHLC data for ARKE?

OHLC stands for Open, High, Low, Close - the four key price points for ARKE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ARKE?

The adjusted close price for ARKE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ARKE price history go?

ARKE historical price data is available from the ETF's inception on Jun 30, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ARKE data?

ARKE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ARKE?

Trading volume for ARKE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.