MARS Historical Prices
Roundhill Space & Technology ETF · daily open, high, low, close & volume
Trading days
165
Period high
45.92
Period low
21.45
Period change
-4.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.51 | 24.05 | 23.46 | 23.62 | -0.13% | 20,820 |
| Oct 28, 2026 | 24.06 | 24.06 | 23.27 | 23.65 | +0.39% | 20,616 |
| Oct 27, 2026 | 23.14 | 23.86 | 23.11 | 23.56 | +4.15% | 9,685 |
| Oct 26, 2026 | 22.00 | 22.99 | 22.00 | 22.62 | +1.12% | 46,223 |
| Oct 23, 2026 | 21.80 | 22.42 | 21.70 | 22.37 | +2.10% | 12,707 |
| Oct 22, 2026 | 22.32 | 22.65 | 21.75 | 21.91 | -5.36% | 23,696 |
| Oct 21, 2026 | 22.39 | 23.30 | 22.39 | 23.15 | +4.85% | 31,671 |
| Oct 20, 2026 | 21.92 | 22.49 | 21.78 | 22.08 | -1.03% | 21,347 |
| Oct 19, 2026 | 22.26 | 22.76 | 22.26 | 22.31 | +0.68% | 16,224 |
| Oct 16, 2026 | 22.29 | 22.83 | 21.96 | 22.16 | -2.25% | 22,913 |
| Oct 15, 2026 | 22.45 | 22.70 | 21.45 | 22.67 | -0.70% | 35,286 |
| Oct 14, 2026 | 23.45 | 23.60 | 22.77 | 22.83 | -3.43% | 22,103 |
| Oct 13, 2026 | 24.07 | 24.07 | 23.45 | 23.64 | -2.76% | 19,600 |
| Oct 12, 2026 | 24.68 | 24.78 | 24.29 | 24.31 | -1.34% | 22,172 |
| Oct 9, 2026 | 24.65 | 25.07 | 24.43 | 24.64 | -0.44% | 23,307 |
| Oct 8, 2026 | 24.97 | 25.55 | 24.60 | 24.75 | -4.07% | 23,900 |
| Oct 7, 2026 | 26.24 | 26.24 | 25.45 | 25.80 | -3.10% | 18,077 |
| Oct 6, 2026 | 25.87 | 27.18 | 25.87 | 26.63 | +1.86% | 35,020 |
| Oct 5, 2026 | 26.11 | 26.40 | 25.80 | 26.14 | +0.85% | 30,288 |
| Oct 2, 2026 | 24.97 | 26.20 | 24.97 | 25.92 | +4.01% | 29,300 |
| Oct 1, 2026 | 25.37 | 25.56 | 24.91 | 24.92 | -0.80% | 21,132 |
| Sep 30, 2026 | 25.33 | 25.95 | 25.12 | 25.12 | -0.68% | 11,921 |
| Sep 29, 2026 | 25.84 | 25.84 | 25.22 | 25.29 | -1.42% | 17,886 |
| Sep 28, 2026 | 25.94 | 26.02 | 25.65 | 25.66 | -1.55% | 12,346 |
| Sep 25, 2026 | 25.97 | 26.41 | 25.97 | 26.06 | +0.62% | 9,183 |
| Sep 24, 2026 | 25.54 | 26.21 | 25.28 | 25.90 | +0.97% | 13,936 |
| Sep 23, 2026 | 26.30 | 26.37 | 25.63 | 25.65 | -3.32% | 9,822 |
| Sep 22, 2026 | 26.23 | 26.61 | 26.16 | 26.53 | +1.14% | 20,999 |
| Sep 21, 2026 | 25.21 | 26.47 | 25.21 | 26.23 | +2.82% | 42,344 |
| Sep 18, 2026 | 25.95 | 25.95 | 25.14 | 25.51 | -1.54% | 22,686 |
| Sep 17, 2026 | 25.04 | 26.15 | 25.04 | 25.91 | +3.60% | 31,307 |
| Sep 16, 2026 | 24.38 | 25.26 | 24.38 | 25.01 | +1.63% | 8,976 |
| Sep 15, 2026 | 24.21 | 25.04 | 24.21 | 24.61 | -1.28% | 15,935 |
| Sep 14, 2026 | 24.43 | 25.26 | 24.43 | 24.93 | -1.27% | 12,544 |
| Sep 11, 2026 | 24.87 | 25.45 | 24.87 | 25.25 | +1.57% | 13,897 |
| Sep 10, 2026 | 24.46 | 25.61 | 24.46 | 24.86 | -1.15% | 24,570 |
| Sep 9, 2026 | 26.06 | 26.08 | 25.15 | 25.15 | -3.57% | 24,535 |
| Sep 8, 2026 | 25.65 | 26.29 | 25.31 | 26.08 | +3.07% | 25,209 |
| Sep 4, 2026 | 25.22 | 25.63 | 25.22 | 25.30 | +0.69% | 17,389 |
| Sep 3, 2026 | 24.85 | 25.32 | 24.85 | 25.13 | +1.13% | 28,422 |
| Sep 2, 2026 | 24.17 | 24.85 | 24.17 | 24.85 | -0.84% | 28,488 |
| Aug 31, 2026 | 25.09 | 25.14 | 24.95 | 25.06 | -0.63% | 19,775 |
| Aug 28, 2026 | 25.80 | 25.80 | 25.01 | 25.22 | -1.71% | 21,377 |
| Aug 27, 2026 | 25.36 | 25.73 | 25.36 | 25.66 | +1.18% | 26,125 |
| Aug 26, 2026 | 25.52 | 25.64 | 25.25 | 25.36 | -0.47% | 25,980 |
| Aug 25, 2026 | 26.29 | 26.29 | 25.41 | 25.48 | +0.12% | 17,222 |
| Aug 24, 2026 | 25.95 | 25.95 | 25.45 | 25.45 | -3.74% | 25,228 |
| Aug 21, 2026 | 26.25 | 26.72 | 26.23 | 26.44 | +1.07% | 9,601 |
| Aug 20, 2026 | 26.14 | 26.77 | 25.85 | 26.16 | -3.43% | 25,316 |
| Aug 19, 2026 | 27.35 | 27.41 | 26.62 | 27.09 | -2.41% | 16,852 |
| Aug 18, 2026 | 27.90 | 28.10 | 27.46 | 27.76 | -2.87% | 23,921 |
| Aug 17, 2026 | 28.38 | 29.16 | 28.38 | 28.58 | +1.17% | 36,238 |
| Aug 14, 2026 | 28.55 | 28.73 | 27.90 | 28.25 | -0.08% | 23,990 |
| Aug 13, 2026 | 28.74 | 28.91 | 28.27 | 28.27 | -2.35% | 47,467 |
| Aug 12, 2026 | 28.22 | 29.00 | 28.00 | 28.95 | +4.17% | 46,305 |
| Aug 11, 2026 | 27.78 | 27.80 | 27.01 | 27.79 | +0.83% | 43,768 |
| Aug 10, 2026 | 27.70 | 28.14 | 27.32 | 27.56 | -0.76% | 28,378 |
| Aug 7, 2026 | 26.42 | 27.77 | 26.33 | 27.77 | +6.68% | 62,914 |
| Aug 6, 2026 | 24.85 | 26.66 | 24.85 | 26.03 | +1.84% | 32,978 |
| Aug 5, 2026 | 26.00 | 26.21 | 25.48 | 25.56 | -3.47% | 32,249 |
| Aug 4, 2026 | 24.82 | 26.71 | 24.82 | 26.48 | +7.86% | 56,196 |
| Aug 3, 2026 | 23.25 | 24.63 | 22.95 | 24.55 | +4.78% | 28,008 |
| Jul 31, 2026 | 23.50 | 24.00 | 22.93 | 23.43 | -0.17% | 21,503 |
| Jul 30, 2026 | 22.50 | 23.55 | 22.50 | 23.47 | +4.82% | 25,761 |
| Jul 29, 2026 | 23.22 | 23.36 | 22.29 | 22.39 | -4.84% | 43,549 |
| Jul 28, 2026 | 23.45 | 23.69 | 22.64 | 23.53 | -1.30% | 88,676 |
| Jul 27, 2026 | 23.30 | 23.97 | 23.30 | 23.84 | +1.58% | 22,732 |
| Jul 24, 2026 | 24.43 | 24.43 | 23.32 | 23.47 | -3.93% | 23,101 |
| Jul 23, 2026 | 24.34 | 24.69 | 23.82 | 24.43 | -0.37% | 29,143 |
| Jul 22, 2026 | 24.50 | 25.32 | 24.50 | 24.52 | -1.80% | 30,117 |
| Jul 21, 2026 | 24.46 | 25.38 | 24.21 | 24.97 | +4.17% | 38,697 |
| Jul 20, 2026 | 24.72 | 24.74 | 23.95 | 23.97 | -1.76% | 38,891 |
| Jul 17, 2026 | 24.00 | 25.02 | 23.68 | 24.40 | -1.61% | 49,892 |
| Jul 16, 2026 | 25.71 | 25.71 | 24.50 | 24.80 | -5.56% | 75,360 |
| Jul 15, 2026 | 26.84 | 27.14 | 25.90 | 26.26 | -2.23% | 39,742 |
| Jul 14, 2026 | 26.77 | 27.66 | 26.77 | 26.86 | +0.67% | 24,307 |
| Jul 13, 2026 | 27.78 | 27.78 | 26.50 | 26.68 | -4.44% | 78,193 |
| Jul 10, 2026 | 28.40 | 28.44 | 27.71 | 27.92 | -2.17% | 52,815 |
| Jul 9, 2026 | 29.41 | 29.41 | 28.41 | 28.54 | -0.63% | 34,419 |
| Jul 8, 2026 | 29.00 | 29.37 | 28.39 | 28.72 | -0.97% | 42,690 |
| Jul 7, 2026 | 30.31 | 30.67 | 29.00 | 29.00 | -6.72% | 52,477 |
| Jul 6, 2026 | 31.90 | 32.09 | 30.63 | 31.09 | -0.86% | 38,164 |
| Jul 2, 2026 | 31.53 | 32.44 | 30.71 | 31.36 | +0.22% | 40,899 |
| Jul 1, 2026 | 32.71 | 32.71 | 31.17 | 31.29 | -3.16% | 58,531 |
| Jun 30, 2026 | 31.43 | 32.57 | 30.93 | 32.31 | +4.16% | 84,790 |
| Jun 29, 2026 | 29.25 | 31.12 | 29.16 | 31.02 | +10.20% | 101,233 |
| Jun 26, 2026 | 27.30 | 28.57 | 27.25 | 28.15 | +1.40% | 149,331 |
| Jun 25, 2026 | 28.69 | 28.70 | 27.47 | 27.76 | -3.31% | 161,777 |
| Jun 24, 2026 | 29.50 | 30.12 | 28.66 | 28.71 | -4.74% | 132,973 |
| Jun 23, 2026 | 29.61 | 30.87 | 29.12 | 30.14 | -2.21% | 156,490 |
| Jun 22, 2026 | 31.72 | 32.25 | 30.72 | 30.82 | -6.12% | 250,454 |
| Jun 18, 2026 | 33.78 | 33.78 | 31.72 | 32.83 | -2.32% | 256,079 |
| Jun 17, 2026 | 34.08 | 34.63 | 33.50 | 33.61 | -0.68% | 235,831 |
| Jun 16, 2026 | 34.10 | 35.00 | 33.60 | 33.84 | -1.05% | 169,970 |
| Jun 15, 2026 | 34.21 | 34.35 | 33.04 | 34.20 | +2.21% | 329,909 |
| Jun 12, 2026 | 37.28 | 37.33 | 32.72 | 33.46 | -8.08% | 608,517 |
| Jun 11, 2026 | 33.07 | 36.66 | 33.07 | 36.40 | +11.49% | 181,371 |
| Jun 10, 2026 | 32.61 | 33.73 | 32.55 | 32.65 | -1.21% | 145,035 |
| Jun 9, 2026 | 35.55 | 35.56 | 31.80 | 33.05 | -4.95% | 148,760 |
| Jun 8, 2026 | 36.00 | 36.00 | 34.40 | 34.77 | +1.05% | 195,840 |
| Jun 5, 2026 | 36.07 | 37.40 | 33.81 | 34.41 | -9.33% | 197,517 |
| Jun 4, 2026 | 36.66 | 38.49 | 35.54 | 37.95 | +3.41% | 210,107 |
| Jun 3, 2026 | 38.08 | 38.75 | 36.60 | 36.70 | -6.85% | 262,269 |
| Jun 2, 2026 | 39.49 | 40.34 | 39.00 | 39.40 | +0.59% | 235,270 |
| Jun 1, 2026 | 41.26 | 41.33 | 38.70 | 39.17 | -8.86% | 426,176 |
| May 29, 2026 | 42.30 | 43.16 | 40.50 | 42.98 | -5.72% | 542,031 |
| May 28, 2026 | 44.55 | 45.92 | 43.89 | 45.59 | +1.92% | 284,543 |
| May 27, 2026 | 45.19 | 45.19 | 42.86 | 44.73 | +1.43% | 477,121 |
| May 26, 2026 | 44.35 | 45.25 | 42.84 | 44.10 | +6.94% | 652,427 |
| May 22, 2026 | 40.20 | 41.24 | 40.00 | 41.24 | +5.99% | 410,248 |
| May 21, 2026 | 39.04 | 39.44 | 38.30 | 38.91 | +0.28% | 250,295 |
| May 20, 2026 | 37.72 | 38.99 | 37.06 | 38.80 | +3.22% | 166,825 |
| May 19, 2026 | 37.45 | 37.90 | 35.71 | 37.59 | +0.00% | 169,922 |
| May 18, 2026 | 37.86 | 38.91 | 36.52 | 37.59 | +3.07% | 293,736 |
| May 15, 2026 | 37.04 | 37.04 | 35.98 | 36.47 | -3.37% | 161,578 |
| May 14, 2026 | 36.44 | 37.95 | 35.89 | 37.74 | +5.01% | 246,526 |
| May 13, 2026 | 36.29 | 36.65 | 34.75 | 35.94 | +2.54% | 164,295 |
| May 12, 2026 | 35.00 | 35.48 | 33.85 | 35.05 | -1.63% | 173,017 |
| May 11, 2026 | 34.29 | 36.28 | 33.82 | 35.63 | +5.48% | 363,799 |
| May 8, 2026 | 31.54 | 33.79 | 31.50 | 33.78 | +10.83% | 217,593 |
| May 7, 2026 | 32.19 | 32.19 | 30.25 | 30.48 | -4.30% | 75,173 |
| May 6, 2026 | 30.23 | 31.87 | 30.23 | 31.85 | +5.36% | 72,385 |
| May 5, 2026 | 30.69 | 31.09 | 29.87 | 30.23 | -1.05% | 58,497 |
| May 4, 2026 | 30.84 | 30.84 | 30.16 | 30.55 | +0.10% | 38,517 |
| May 1, 2026 | 31.30 | 31.30 | 30.19 | 30.52 | -0.94% | 53,007 |
| Apr 30, 2026 | 29.79 | 30.87 | 29.66 | 30.81 | +5.66% | 56,966 |
| Apr 29, 2026 | 29.64 | 29.64 | 28.61 | 29.16 | -1.88% | 87,494 |
| Apr 28, 2026 | 29.78 | 29.99 | 29.40 | 29.72 | -1.59% | 49,182 |
| Apr 27, 2026 | 30.46 | 30.46 | 29.41 | 30.20 | -0.85% | 101,168 |
| Apr 24, 2026 | 32.12 | 32.12 | 30.26 | 30.46 | -3.97% | 56,210 |
| Apr 23, 2026 | 33.04 | 33.04 | 30.92 | 31.72 | -3.97% | 126,353 |
| Apr 22, 2026 | 33.10 | 33.86 | 32.42 | 33.03 | +2.17% | 70,014 |
| Apr 21, 2026 | 33.59 | 33.59 | 32.10 | 32.33 | -1.49% | 87,659 |
| Apr 20, 2026 | 32.63 | 33.07 | 32.33 | 32.82 | +0.21% | 75,043 |
| Apr 17, 2026 | 33.84 | 33.87 | 32.60 | 32.75 | -0.55% | 111,778 |
| Apr 16, 2026 | 31.69 | 33.02 | 31.32 | 32.93 | +6.02% | 146,141 |
| Apr 15, 2026 | 31.00 | 31.44 | 30.21 | 31.06 | +1.60% | 63,940 |
| Apr 14, 2026 | 31.49 | 31.64 | 30.10 | 30.57 | -0.26% | 139,084 |
| Apr 13, 2026 | 29.81 | 32.42 | 29.60 | 30.65 | +2.34% | 167,521 |
| Apr 10, 2026 | 30.10 | 30.30 | 29.40 | 29.95 | +1.53% | 44,819 |
| Apr 9, 2026 | 29.95 | 30.10 | 29.40 | 29.50 | -1.07% | 33,388 |
| Apr 8, 2026 | 30.83 | 31.00 | 29.41 | 29.82 | +3.11% | 92,132 |
| Apr 7, 2026 | 28.85 | 29.05 | 27.95 | 28.92 | +0.03% | 42,761 |
| Apr 6, 2026 | 29.39 | 29.80 | 28.66 | 28.91 | -0.10% | 95,354 |
| Apr 2, 2026 | 26.27 | 28.94 | 26.06 | 28.94 | +8.76% | 92,942 |
| Apr 1, 2026 | 26.17 | 27.49 | 26.17 | 26.61 | +3.99% | 68,389 |
| Mar 31, 2026 | 24.42 | 25.67 | 24.42 | 25.59 | +6.98% | 80,071 |
| Mar 30, 2026 | 25.39 | 25.39 | 23.59 | 23.92 | -4.63% | 69,184 |
| Mar 27, 2026 | 26.16 | 26.16 | 25.00 | 25.08 | -4.02% | 43,050 |
| Mar 26, 2026 | 27.70 | 28.57 | 26.04 | 26.13 | -6.01% | 88,330 |
| Mar 25, 2026 | 26.84 | 28.42 | 26.50 | 27.80 | +7.96% | 173,240 |
| Mar 24, 2026 | 26.21 | 26.27 | 25.67 | 25.75 | -2.09% | 47,586 |
| Mar 23, 2026 | 25.75 | 26.57 | 25.65 | 26.30 | +2.57% | 46,813 |
| Mar 20, 2026 | 26.51 | 27.12 | 25.20 | 25.64 | -1.04% | 41,605 |
| Mar 19, 2026 | 24.84 | 26.05 | 24.63 | 25.91 | +2.05% | 18,745 |
| Mar 18, 2026 | 26.26 | 26.38 | 25.39 | 25.39 | -3.76% | 46,220 |
| Mar 17, 2026 | 25.50 | 26.45 | 25.50 | 26.38 | +3.41% | 37,637 |
| Mar 16, 2026 | 25.53 | 25.69 | 24.97 | 25.51 | +2.87% | 21,703 |
| Mar 13, 2026 | 25.38 | 25.55 | 24.70 | 24.80 | -0.01% | 18,423 |
| Mar 12, 2026 | 25.62 | 25.62 | 24.68 | 24.80 | -1.86% | 53,296 |
| Mar 11, 2026 | 25.01 | 25.72 | 25.00 | 25.27 | +1.05% | 30,049 |
| Mar 10, 2026 | 25.33 | 25.58 | 24.95 | 25.01 | +0.00% | 65,523 |
| Mar 9, 2026 | 24.08 | 25.11 | 23.85 | 25.01 | +2.70% | 79,849 |
| Mar 6, 2026 | 24.56 | 25.43 | 24.22 | 24.35 | -1.74% | 93,427 |
| Mar 5, 2026 | 25.48 | 29.71 | 24.32 | 24.78 | - | 72,629 |
Daily open, high, low, close and volume for Roundhill Space & Technology ETF (MARS). Showing 165 trading days. Unadjusted prices.