Castleark Large Growth ETF (CARK)

CARK
🏛️ 美国 →
43.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.88 43.11 42.88 43.11 0.0M
2025-09-25 43.14 43.14 43.03 43.06 0.0M
2025-09-24 43.47 43.47 43.24 43.25 0.0M
2025-09-23 43.46 43.55 43.46 43.55 0.0M
2025-09-22 44.23 44.23 44.23 44.23 0.0M
2025-09-19 43.71 43.93 43.71 43.93 0.0M
2025-09-18 43.71 43.73 43.63 43.63 0.0M
2025-09-17 43.12 43.32 43.07 43.22 0.6M
2025-09-16 43.44 43.44 43.37 43.40 0.0M
2025-09-15 43.34 43.52 43.34 43.52 0.0M
2025-09-12 43.12 43.18 43.09 43.12 0.0M
2025-09-11 43.23 43.29 43.17 43.25 0.0M
2025-09-10 43.10 43.10 42.90 43.05 0.0M
2025-09-09 42.67 42.79 42.53 42.79 0.0M
2025-09-08 42.42 42.73 42.42 42.59 0.0M
2025-09-05 42.62 42.62 42.22 42.32 0.1M
2025-09-04 42.25 42.58 42.25 42.58 0.0M
2025-09-03 41.96 42.14 41.90 42.09 0.0M
2025-09-02 41.52 41.83 41.32 41.83 0.0M
2025-08-29 42.18 42.27 42.15 42.26 0.1M
2025-08-28 42.58 42.79 42.58 42.79 0.0M
2025-08-27 42.39 42.40 42.35 42.40 0.0M
2025-08-26 42.16 42.34 42.16 42.34 0.0M
2025-08-25 42.28 42.35 42.12 42.12 0.0M
2025-08-22 42.26 42.36 42.05 42.19 0.0M
2025-08-21 41.54 41.78 41.53 41.58 0.0M
2025-08-20 41.23 41.78 41.12 41.76 0.1M
2025-08-19 41.87 41.87 41.87 41.87 0.0M
2025-08-18 42.40 42.54 42.40 42.54 0.0M
2025-08-15 42.51 42.51 42.49 42.49 0.0M
2025-08-14 42.66 42.66 42.66 42.66 0.0M
2025-08-13 42.52 42.52 42.52 42.52 0.0M
2025-08-12 42.65 42.65 42.65 42.65 0.0M
2025-08-11 42.11 42.11 42.11 42.11 0.0M
2025-08-08 42.27 42.27 42.27 42.27 0.0M
2025-08-07 41.93 41.93 41.93 41.93 0.0M
2025-08-06 42.13 42.13 42.13 42.13 0.0M
2025-08-05 41.37 41.37 41.37 41.37 0.0M
2025-08-04 41.75 41.75 41.75 41.75 0.0M
2025-08-01 41.07 41.07 41.07 41.07 0.0M
2025-07-31 42.49 42.49 42.00 42.00 0.0M
2025-07-30 41.91 41.91 41.91 41.91 0.0M
2025-07-29 42.11 42.11 41.84 41.84 0.0M
2025-07-28 42.07 42.09 42.07 42.09 0.0M
2025-07-25 41.84 41.86 41.84 41.86 0.0M
2025-07-24 41.65 41.78 41.65 41.78 0.0M
2025-07-23 41.30 41.42 41.30 41.42 0.0M
2025-07-22 41.30 41.30 41.30 41.30 0.0M
2025-07-21 41.85 41.85 41.78 41.78 0.0M
2025-07-18 41.62 41.62 41.62 41.62 0.0M
2025-07-17 41.72 41.72 41.72 41.72 0.0M
2025-07-16 41.39 41.45 41.39 41.45 0.0M
2025-07-15 41.37 41.37 41.37 41.37 0.0M
2025-07-14 41.22 41.22 41.22 41.22 0.0M
2025-07-11 41.09 41.09 41.09 41.09 0.0M
2025-07-10 40.99 41.28 40.99 41.25 0.0M
2025-07-09 41.25 41.30 41.25 41.30 0.0M
2025-07-08 41.26 41.26 40.92 40.92 0.0M
2025-07-07 41.13 41.13 41.09 41.09 0.0M
2025-07-03 41.28 41.28 41.24 41.24 0.0M
2025-07-02 40.79 40.79 40.79 40.79 0.0M
2025-07-01 41.00 41.00 40.63 40.63 0.5M
2025-06-30 41.24 41.24 41.24 41.24 0.0M
2025-06-27 40.96 40.96 40.96 40.96 0.0M
2025-06-26 40.66 40.66 40.66 40.66 0.0M
2025-06-25 40.15 40.15 40.15 40.15 0.0M
2025-06-24 39.75 39.99 39.75 39.99 0.0M
2025-06-23 39.14 39.22 39.14 39.22 0.0M
2025-06-20 38.72 38.72 38.72 38.72 0.0M
2025-06-18 39.08 39.08 39.08 39.08 0.0M
2025-06-17 39.57 39.57 39.32 39.32 0.0M
2025-06-16 39.61 39.61 39.61 39.61 0.0M
2025-06-13 39.05 39.05 39.05 39.05 0.0M
2025-06-12 39.66 39.66 39.66 39.66 0.0M
2025-06-11 39.60 39.60 39.60 39.60 0.0M
2025-06-10 39.65 39.65 39.65 39.65 0.0M
2025-06-09 39.58 39.58 39.58 39.58 0.0M
2025-06-06 39.66 39.66 39.66 39.66 0.0M
2025-06-05 39.26 39.26 39.26 39.26 0.0M
2025-06-04 39.28 39.28 39.28 39.28 0.0M
2025-06-03 39.04 39.04 39.04 39.04 0.0M
2025-06-02 38.76 38.76 38.76 38.76 0.0M
2025-05-30 38.53 38.53 38.49 38.49 0.0M
2025-05-29 38.41 38.41 38.41 38.41 0.0M
2025-05-28 38.41 38.41 38.41 38.41 0.0M
2025-05-27 38.43 38.43 38.43 38.43 0.0M
2025-05-23 37.71 37.71 37.71 37.71 0.0M
2025-05-22 38.08 38.08 38.08 38.08 0.0M
2025-05-21 38.03 38.03 38.03 38.03 0.0M
2025-05-20 38.65 38.66 38.65 38.66 0.4M
2025-05-19 38.95 38.95 38.95 38.95 0.0M
2025-05-16 38.85 38.91 38.85 38.91 0.0M
2025-05-15 38.69 38.69 38.69 38.69 0.0M
2025-05-14 38.72 38.74 38.72 38.74 0.0M
2025-05-13 38.18 38.58 37.97 38.48 0.0M
2025-05-12 37.81 37.81 37.81 37.81 0.0M
2025-05-09 36.48 36.48 36.48 36.48 0.0M
2025-05-08 36.63 36.63 36.63 36.63 0.0M
2025-05-07 36.54 36.54 36.54 36.54 0.0M
2025-05-06 36.44 36.44 36.44 36.44 0.0M
2025-05-05 36.39 36.69 36.39 36.69 0.0M
2025-05-02 36.84 36.84 36.84 36.84 0.0M
2025-05-01 36.21 36.21 36.21 36.21 0.0M
2025-04-30 35.74 35.74 35.74 35.74 0.0M
2025-04-29 35.48 35.68 35.48 35.59 0.0M
2025-04-28 35.42 35.42 35.42 35.42 0.0M
2025-04-25 35.41 35.48 35.41 35.48 0.0M
2025-04-24 34.78 35.16 34.74 35.15 0.0M
2025-04-23 33.89 33.89 33.89 33.89 0.0M
2025-04-22 33.03 33.03 33.03 33.03 0.0M
2025-04-21 32.21 32.21 32.21 32.21 0.0M
2025-04-17 33.02 33.02 33.02 33.02 0.0M
2025-04-16 33.03 33.03 33.03 33.03 0.0M
2025-04-15 33.99 33.99 33.99 33.99 0.0M
2025-04-14 33.89 33.89 33.89 33.89 0.0M
2025-04-11 33.77 33.77 33.77 33.77 0.0M
2025-04-10 33.33 33.38 32.91 33.35 0.0M
2025-04-09 31.35 34.69 31.35 34.69 0.4M
2025-04-08 33.23 33.23 31.25 31.33 0.0M
2025-04-07 31.76 31.78 31.63 31.78 0.0M
2025-04-04 32.34 32.34 31.55 31.55 0.0M
2025-04-03 33.67 33.88 33.49 33.49 0.0M
2025-04-02 35.66 35.66 35.66 35.66 0.0M
2025-04-01 35.31 35.31 35.31 35.31 0.0M
2025-03-31 34.56 35.08 34.56 35.08 0.0M
2025-03-28 35.52 35.52 35.02 35.02 0.0M
2025-03-27 36.29 36.29 36.07 36.07 0.0M
2025-03-26 36.53 36.53 36.19 36.19 0.0M
2025-03-25 37.00 37.03 37.00 37.03 0.0M
2025-03-24 36.65 36.82 36.65 36.82 0.6M
2025-03-21 35.98 35.98 35.98 35.98 0.0M
2025-03-20 35.87 35.87 35.87 35.87 0.0M
2025-03-19 35.55 35.99 35.55 35.99 0.0M
2025-03-18 35.46 35.46 35.46 35.46 0.0M
2025-03-17 36.00 36.00 36.00 36.00 0.0M
2025-03-14 35.76 35.82 35.76 35.82 0.0M
2025-03-13 34.87 34.87 34.87 34.87 0.0M
2025-03-12 35.68 35.68 35.68 35.68 0.0M
2025-03-11 34.98 35.20 34.98 35.20 0.0M
2025-03-10 35.23 35.23 35.15 35.15 0.0M
2025-03-07 36.60 36.60 36.60 36.60 0.0M
2025-03-06 36.69 36.69 36.69 36.69 0.0M
2025-03-05 37.93 37.93 37.93 37.93 0.0M
2025-03-04 37.38 37.38 37.38 37.38 0.0M
2025-03-03 37.69 37.69 37.69 37.69 0.0M
2025-02-28 38.70 38.70 38.70 38.70 0.0M
2025-02-27 38.10 38.10 38.10 38.10 0.0M
2025-02-26 39.06 39.06 39.06 39.06 0.0M
2025-02-25 38.15 38.73 38.15 38.73 0.0M
2025-02-24 39.04 39.04 39.04 39.04 0.0M
2025-02-21 39.51 39.51 39.51 39.51 0.7M
2025-02-20 40.51 40.51 40.51 40.51 0.0M
2025-02-19 40.77 40.77 40.77 40.77 0.0M
2025-02-18 40.79 40.84 40.79 40.84 0.0M
2025-02-14 40.87 40.87 40.87 40.87 0.0M
2025-02-13 40.52 40.76 40.52 40.76 0.0M
2025-02-12 40.75 40.75 40.75 40.75 0.0M
2025-02-11 41.04 41.04 41.04 41.04 0.0M
2025-02-10 41.25 41.25 41.25 41.25 0.0M
2025-02-07 40.74 40.74 40.74 40.74 0.0M
2025-02-06 41.02 41.13 41.02 41.13 0.0M
2025-02-05 40.97 40.97 40.97 40.97 0.0M
2025-02-04 40.52 40.65 40.52 40.65 0.0M
2025-02-03 40.59 40.59 40.37 40.37 0.0M
2025-01-31 40.71 40.71 40.71 40.71 0.0M
2025-01-30 40.81 40.81 40.81 40.81 0.0M
2025-01-29 40.96 41.00 40.94 41.00 0.0M
2025-01-28 41.00 41.13 41.00 41.13 0.0M
2025-01-27 40.10 40.12 39.92 40.12 0.0M
2025-01-24 41.74 41.74 41.55 41.66 0.0M
2025-01-23 41.73 41.73 41.73 41.73 0.0M
2025-01-22 41.61 41.61 41.61 41.61 0.0M
2025-01-21 40.82 40.82 40.82 40.82 0.0M
2025-01-17 40.44 40.44 40.44 40.44 0.0M
2025-01-16 40.00 40.00 40.00 40.00 0.0M
2025-01-15 40.19 40.19 40.19 40.19 0.0M
2025-01-14 39.12 39.12 39.12 39.12 0.0M
2025-01-13 39.25 39.25 39.25 39.25 0.0M
2025-01-10 39.50 39.50 39.50 39.50 0.0M
2025-01-08 40.22 40.22 40.22 40.22 0.0M
2025-01-07 40.02 40.13 40.00 40.13 0.0M
2025-01-06 40.80 40.97 40.80 40.97 0.0M
2025-01-03 40.43 40.43 40.43 40.43 0.0M
2025-01-02 39.88 39.88 39.88 39.88 0.0M