Roundhill Space & Technology ETF (NY:MARS)

33.78 +3.30 (+10.83%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	31.54	33.79	31.50	33.78	216,759	+3.30(+10.83%)
May 07, 2026	32.19	32.19	30.25	30.48	74,591	-1.37(-4.30%)
May 06, 2026	30.23	31.87	30.23	31.85	71,506	+1.62(+5.36%)
May 05, 2026	30.69	31.09	29.87	30.23	58,275	-0.32(-1.05%)
May 04, 2026	30.84	30.84	30.16	30.55	38,571	+0.03(+0.10%)
May 01, 2026	31.30	31.30	30.19	30.52	53,007	-0.29(-0.94%)
Apr 30, 2026	29.79	30.87	29.66	30.81	56,966	+1.65(+5.66%)
Apr 29, 2026	29.64	29.64	28.61	29.16	87,494	-0.56(-1.88%)
Apr 28, 2026	29.78	29.99	29.40	29.72	49,146	-0.48(-1.59%)
Apr 27, 2026	30.46	30.46	29.41	30.20	101,091	-0.26(-0.85%)
Apr 24, 2026	32.12	32.12	30.26	30.46	56,210	-1.26(-3.97%)
Apr 23, 2026	33.04	33.04	30.92	31.72	126,350	-1.31(-3.97%)
Apr 22, 2026	33.10	33.86	32.42	33.03	69,916	+0.70(+2.17%)
Apr 21, 2026	33.59	33.59	32.10	32.33	86,109	-0.49(-1.49%)
Apr 20, 2026	32.63	33.07	32.33	32.82	75,038	+0.07(+0.21%)
Apr 17, 2026	33.84	33.87	32.60	32.75	111,778	-0.18(-0.55%)
Apr 16, 2026	31.69	33.02	31.32	32.93	146,026	+1.87(+6.02%)
Apr 15, 2026	31.00	31.44	30.21	31.06	63,605	+0.49(+1.60%)
Apr 14, 2026	31.49	31.64	30.10	30.57	139,074	-0.08(-0.26%)
Apr 13, 2026	29.81	32.42	29.60	30.65	167,352	+0.70(+2.34%)
Apr 10, 2026	30.10	30.30	29.40	29.95	44,820	+0.45(+1.53%)
Apr 09, 2026	29.95	30.10	29.40	29.50	33,093	-0.32(-1.07%)
Apr 08, 2026	30.83	31.00	29.41	29.82	92,131	+0.90(+3.11%)
Apr 07, 2026	28.85	29.05	27.95	28.92	42,159	+0.01(+0.03%)
Apr 06, 2026	29.39	29.80	28.66	28.91	95,126	-0.03(-0.10%)
Apr 02, 2026	26.27	28.94	26.06	28.94	92,942	+2.33(+8.76%)
Apr 01, 2026	26.17	27.49	26.17	26.61	68,192	+1.02(+3.99%)
Mar 31, 2026	24.42	25.67	24.42	25.59	80,070	+1.67(+6.98%)
Mar 30, 2026	25.39	25.39	23.59	23.92	69,184	-1.16(-4.63%)
Mar 27, 2026	26.16	26.16	25.00	25.08	43,050	-1.05(-4.02%)
Mar 26, 2026	27.70	28.57	26.04	26.13	88,300	-1.67(-6.01%)
Mar 25, 2026	26.84	28.42	26.50	27.80	173,236	+2.05(+7.96%)
Mar 24, 2026	26.21	26.27	25.67	25.75	47,586	-0.55(-2.09%)
Mar 23, 2026	25.75	26.57	25.65	26.30	46,814	+0.66(+2.57%)
Mar 20, 2026	26.51	27.12	25.20	25.64	41,605	-0.27(-1.04%)
Mar 19, 2026	24.84	26.05	24.63	25.91	18,745	+0.52(+2.05%)
Mar 18, 2026	26.26	26.38	25.39	25.39	46,216	-0.99(-3.76%)
Mar 17, 2026	25.50	26.45	25.50	26.38	37,637	+0.87(+3.41%)
Mar 16, 2026	25.53	25.69	24.97	25.51	21,104	+0.71(+2.87%)
Mar 13, 2026	25.38	25.55	24.70	24.80	18,423	-0.00(-0.01%)
Mar 12, 2026	25.62	25.62	24.68	24.80	53,263	-0.47(-1.86%)
Mar 11, 2026	25.01	25.72	25.00	25.27	30,024	+0.26(+1.05%)
Mar 10, 2026	25.33	25.58	24.95	25.01	65,439	+0.00(+0.00%)
Mar 09, 2026	24.08	25.11	23.85	25.01	79,816	+0.66(+2.70%)
Mar 06, 2026	24.56	25.43	24.22	24.35	93,427	-0.43(-1.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.