MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OAKI — Oakmark International Large Cap ETF
NYSE ArcaOakmark International Large Cap ETF
$25.62
+0.23(+0.89%)
- O
- 25.60
- H
- 25.62
- L
- 25.57
- V
- 2.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.62
Period Return+0.11%
Period High$28.44
Period Low$23.29
Avg Daily Volume20.3K
Total Trading Days203
OAKI — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.60 | $25.62 | $25.57 | $25.62 | +$0.23 | +0.89% | 2,372 | $25.59 | $25.57 $25.62 |
| Oct 1, 2026 | $25.57 | $25.57 | $25.35 | $25.40 | $-0.26 | -1.03% | 112,001 | $25.40 | $25.35 $25.57 |
| Sep 30, 2026 | $25.93 | $25.93 | $25.66 | $25.66 | $-0.32 | -1.22% | 6,865 | $25.79 | $25.66 $25.93 |
| Sep 29, 2026 | $25.92 | $25.98 | $25.90 | $25.98 | $-0.21 | -0.80% | 1,474 | $25.97 | $25.90 $25.98 |
| Sep 28, 2026 | $26.02 | $26.19 | $26.02 | $26.19 | $-0.12 | -0.44% | 20,835 | $26.15 | $26.02 $26.19 |
| Sep 25, 2026 | $26.12 | $26.33 | $26.09 | $26.30 | +$0.21 | +0.82% | 22,156 | $26.17 | $26.09 $26.33 |
| Sep 24, 2026 | $26.13 | $26.13 | $26.03 | $26.09 | $-0.10 | -0.38% | 26,224 | $26.07 | $26.03 $26.13 |
| Sep 23, 2026 | $26.30 | $26.36 | $26.19 | $26.19 | $-0.47 | -1.77% | 1,162 | $26.27 | $26.19 $26.36 |
| Sep 22, 2026 | $26.64 | $26.66 | $26.64 | $26.66 | +$0.23 | +0.86% | 1,372 | $26.57 | $26.64 $26.66 |
| Sep 21, 2026 | $26.50 | $26.50 | $26.42 | $26.43 | +$0.18 | +0.68% | 3,332 | $26.45 | $26.42 $26.50 |
| Sep 18, 2026 | $26.30 | $26.30 | $26.17 | $26.25 | $-0.33 | -1.23% | 26,313 | $26.23 | $26.17 $26.30 |
| Sep 17, 2026 | $26.65 | $26.70 | $26.55 | $26.58 | +$0.18 | +0.68% | 59,036 | $26.65 | $26.55 $26.70 |
| Sep 16, 2026 | $26.62 | $26.62 | $26.40 | $26.40 | $-0.20 | -0.75% | 3,058 | $26.57 | $26.40 $26.62 |
| Sep 15, 2026 | $26.60 | $26.68 | $26.60 | $26.60 | $-0.24 | -0.90% | 388 | $26.62 | $26.60 $26.68 |
| Sep 14, 2026 | $26.74 | $26.97 | $26.74 | $26.84 | +$0.25 | +0.94% | 2,259 | $26.85 | $26.74 $26.97 |
| Sep 11, 2026 | $26.75 | $26.75 | $26.59 | $26.59 | +$0.09 | +0.34% | 2,890 | $26.69 | $26.59 $26.75 |
| Sep 10, 2026 | $26.64 | $26.65 | $26.50 | $26.50 | $-0.26 | -0.97% | 3,035 | $26.64 | $26.50 $26.65 |
| Sep 9, 2026 | $26.83 | $26.83 | $26.76 | $26.76 | $-0.21 | -0.79% | 315 | $26.81 | $26.76 $26.83 |
| Sep 8, 2026 | $27.05 | $27.05 | $26.96 | $26.97 | $-0.26 | -0.96% | 7,777 | $26.98 | $26.96 $27.05 |
| Sep 4, 2026 | $27.20 | $27.24 | $27.18 | $27.23 | +$0.04 | +0.15% | 2,491 | $27.19 | $27.18 $27.24 |
| Sep 3, 2026 | $27.22 | $27.28 | $27.18 | $27.19 | +$0.17 | +0.63% | 4,132 | $27.22 | $27.18 $27.28 |
| Sep 2, 2026 | $26.98 | $27.02 | $26.93 | $27.02 | +$0.10 | +0.36% | 6,300 | $26.98 | $26.93 $27.02 |
| Sep 1, 2026 | $27.01 | $27.15 | $26.87 | $26.92 | $-0.32 | -1.18% | 3,581 | $27.04 | $26.87 $27.15 |
| Aug 31, 2026 | $27.28 | $27.28 | $27.20 | $27.25 | $-0.12 | -0.44% | 5,103 | $27.25 | $27.20 $27.28 |
| Aug 28, 2026 | $27.48 | $27.48 | $27.31 | $27.37 | +$0.02 | +0.08% | 1,463 | $27.36 | $27.31 $27.48 |
| Aug 27, 2026 | $27.28 | $27.37 | $27.28 | $27.34 | $-0.10 | -0.38% | 6,572 | $27.35 | $27.28 $27.37 |
| Aug 26, 2026 | $27.57 | $27.57 | $27.45 | $27.45 | $-0.16 | -0.56% | 936 | $27.48 | $27.45 $27.57 |
| Aug 25, 2026 | $27.58 | $27.60 | $27.53 | $27.60 | +$0.03 | +0.11% | 5,045 | $27.57 | $27.53 $27.60 |
| Aug 24, 2026 | $27.46 | $28.44 | $27.46 | $27.57 | +$0.08 | +0.30% | 1,958 | $27.64 | $27.46 $28.44 |
| Aug 21, 2026 | $27.36 | $27.51 | $27.36 | $27.49 | +$0.24 | +0.90% | 1,624 | $27.45 | $27.36 $27.51 |