MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RKSG — Ruk Strategic Growth ETF
NYSE ArcaRuk Strategic Growth ETF
$28.57
+0.22(+0.78%)
- O
- 28.57
- H
- 28.57
- L
- 28.57
- V
- 11
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.57
Period Return+13.93%
Period High$29.08
Period Low$22.99
Avg Daily Volume987
Total Trading Days126
RKSG — Historical OHLCV Price & Volume Table
Apr 7, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.57 | $28.57 | $28.57 | $28.57 | +$0.22 | +0.78% | 11 | $28.26 | $28.57 $28.57 |
| Oct 2, 2026 | $28.35 | $28.35 | $28.35 | $28.35 | +$0.12 | +0.44% | 39 | $28.34 | $28.35 $28.35 |
| Oct 1, 2026 | $28.23 | $28.23 | $28.23 | $28.23 | +$0.01 | +0.05% | 15 | $28.08 | $28.23 $28.23 |
| Sep 30, 2026 | $28.21 | $28.21 | $28.21 | $28.21 | $-0.03 | -0.10% | 12 | $28.20 | $28.21 $28.21 |
| Sep 29, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $-0.09 | -0.30% | 10 | $28.16 | $28.24 $28.24 |
| Sep 28, 2026 | $28.33 | $28.33 | $28.33 | $28.33 | $-0.15 | -0.53% | 11 | $28.28 | $28.33 $28.33 |
| Sep 25, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | +$0.09 | +0.31% | 12 | $28.31 | $28.48 $28.48 |
| Sep 24, 2026 | $28.39 | $28.39 | $28.39 | $28.39 | $-0.00 | +0.00% | 17 | $28.27 | $28.39 $28.39 |
| Sep 23, 2026 | $28.45 | $28.45 | $28.39 | $28.39 | $-0.21 | -0.72% | 1,024 | $28.42 | $28.39 $28.45 |
| Sep 22, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | $-0.05 | -0.19% | 11 | $28.54 | $28.60 $28.60 |
| Sep 21, 2026 | $28.62 | $28.65 | $28.61 | $28.65 | +$0.25 | +0.88% | 3,939 | $28.61 | $28.61 $28.65 |
| Sep 18, 2026 | $28.27 | $28.40 | $28.27 | $28.40 | +$0.01 | +0.03% | 531 | $28.36 | $28.27 $28.40 |
| Sep 17, 2026 | $28.39 | $28.39 | $28.39 | $28.39 | +$0.30 | +1.06% | 213 | $28.35 | $28.39 $28.39 |
| Sep 16, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | $-0.15 | -0.55% | 11 | $28.09 | $28.09 $28.09 |
| Sep 15, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $-0.13 | -0.45% | 23 | $28.26 | $28.25 $28.25 |
| Sep 14, 2026 | $28.38 | $28.38 | $28.38 | $28.38 | $-0.01 | -0.03% | 11 | $28.25 | $28.38 $28.38 |
| Sep 11, 2026 | $28.39 | $28.39 | $28.39 | $28.39 | +$0.14 | +0.50% | 9 | $28.26 | $28.39 $28.39 |
| Sep 10, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $-0.15 | -0.53% | 9 | $28.13 | $28.25 $28.25 |
| Sep 9, 2026 | $28.40 | $28.40 | $28.40 | $28.40 | $-0.17 | -0.59% | 8 | $28.30 | $28.40 $28.40 |
| Sep 8, 2026 | $28.57 | $28.57 | $28.57 | $28.57 | $-0.30 | -1.03% | 9 | $28.41 | $28.57 $28.57 |
| Sep 4, 2026 | $28.86 | $28.86 | $28.86 | $28.86 | $-0.22 | -0.75% | 11 | $28.88 | $28.86 $28.86 |
| Sep 3, 2026 | $29.08 | $29.08 | $29.08 | $29.08 | +$0.29 | +1.00% | 8 | $28.69 | $29.08 $29.08 |
| Sep 2, 2026 | $28.80 | $28.80 | $28.80 | $28.80 | +$0.18 | +0.61% | 9 | $28.59 | $28.80 $28.80 |
| Sep 1, 2026 | $28.62 | $28.62 | $28.62 | $28.62 | $-0.14 | -0.49% | 28 | $28.59 | $28.62 $28.62 |
| Aug 31, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | $-0.10 | -0.34% | 9 | $28.51 | $28.76 $28.76 |
| Aug 28, 2026 | $28.86 | $28.86 | $28.86 | $28.86 | $-0.13 | -0.43% | 9 | $28.80 | $28.86 $28.86 |
| Aug 27, 2026 | $28.98 | $28.98 | $28.98 | $28.98 | +$0.23 | +0.80% | 11 | $28.68 | $28.98 $28.98 |
| Aug 26, 2026 | $28.75 | $28.75 | $28.75 | $28.75 | $-0.06 | -0.22% | 11 | $28.65 | $28.75 $28.75 |
| Aug 25, 2026 | $28.82 | $28.82 | $28.82 | $28.82 | +$0.08 | +0.27% | 6 | $28.42 | $28.82 $28.82 |
| Aug 24, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | $-0.04 | -0.13% | 11 | $28.51 | $28.74 $28.74 |