Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ARK )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2100 0.2200 0.2100 0.2100 17,500 +0.01(+5.00%)
Jan 30, 2024 0.2100 0.2100 0.1850 0.2000 25,000 -0.01(-6.98%)
Jan 29, 2024 0.2250 0.2250 0.2100 0.2150 33,972 -0.01(-2.27%)
Jan 26, 2024 0.2250 0.2250 0.2200 0.2200 29,498 -0.01(-2.22%)
Jan 25, 2024 0.2300 0.2300 0.2250 0.2250 50,025 -0.01(-2.17%)
Jan 24, 2024 0.2400 0.2400 0.2300 0.2300 27,500 -0.01(-4.17%)
Jan 23, 2024 0.2500 0.2500 0.2400 0.2400 20,745 -0.01(-4.00%)
Jan 22, 2024 0.2400 0.2500 0.2300 0.2500 43,863 +0.02(+8.70%)
Jan 19, 2024 0.2500 0.2500 0.2200 0.2300 92,944 -0.02(-9.80%)
Jan 18, 2024 0.2800 0.2800 0.2500 0.2550 65,300 -0.03(-8.93%)
Jan 17, 2024 0.2850 0.2850 0.2800 0.2800 42,050 -0.00(-1.75%)
Jan 15, 2024 0.2850 63 +0.00(+1.79%)
Jan 12, 2024 0.2850 0.2850 0.2800 0.2800 21,051 -0.01(-3.45%)
Jan 11, 2024 0.2800 0.2900 0.2800 0.2900 16,500 +0.01(+3.57%)
Jan 10, 2024 0.2900 0.2900 0.2800 0.2800 5,000 -0.01(-5.08%)
Jan 09, 2024 0.3000 0.3000 0.2950 0.2950 69,625 +0.00(+0.00%)
Jan 08, 2024 0.3050 0.3100 0.2950 0.2950 42,656 -0.02(-4.84%)
Jan 05, 2024 0.3000 0.3100 0.3000 0.3100 57,000 +0.01(+3.33%)
Jan 04, 2024 0.2900 0.3000 0.2850 0.3000 21,498 +0.01(+3.45%)
Jan 03, 2024 0.3000 0.3000 0.2900 0.2900 12,204 -0.02(-4.92%)
Jan 02, 2024 0.3000 0.3200 0.3000 0.3050 16,000 +0.01(+3.39%)
Dec 29, 2023 0.2950 0 -0.01(-1.67%)
Dec 28, 2023 0.3300 0.3300 0.3000 0.3000 36,631 -0.02(-6.25%)
Dec 27, 2023 0.3400 0.3500 0.3050 0.3200 68,750 +0.02(+4.92%)
Dec 22, 2023 0.3050 0 +0.07(+29.79%)
Dec 21, 2023 0.2300 0.2400 0.2300 0.2350 10,000 +0.00(+2.17%)
Dec 20, 2023 0.2250 0.2300 0.2250 0.2300 16,500 +0.01(+2.22%)
Dec 19, 2023 0.2250 0.2250 0.2200 0.2250 68,000 -0.01(-2.17%)
Dec 18, 2023 0.2250 0.2300 0.2250 0.2300 26,000 +0.01(+2.22%)
Dec 15, 2023 0.2300 0.2300 0.2250 0.2250 60,625 -0.01(-2.17%)
Dec 14, 2023 0.2350 0.2350 0.2300 0.2300 8,238 -0.00(-2.13%)
Dec 13, 2023 0.2400 0.2400 0.2350 0.2350 7,954 -0.01(-2.08%)
Dec 12, 2023 0.2650 0.2650 0.2350 0.2400 131,200 -0.03(-9.43%)
Dec 11, 2023 0.2700 0.2800 0.2650 0.2650 27,036 -0.01(-3.64%)
Dec 08, 2023 0.2550 0.4500 0.2500 0.2750 419,982 +0.03(+12.24%)
Dec 07, 2023 0.2300 0.2550 0.2300 0.2450 215,553 +0.02(+8.89%)
Dec 05, 2023 0.2250 0 -0.01(-2.17%)
Dec 04, 2023 0.2400 0.2400 0.2300 0.2300 43,437 -0.01(-6.12%)
Dec 01, 2023 0.2450 0.2450 0.2450 0.2450 5,337 -0.01(-2.00%)
Nov 30, 2023 0.2650 0.2650 0.2500 0.2500 2,105 -0.02(-5.66%)
Nov 29, 2023 0.2600 0.2650 0.2600 0.2650 13,060 +0.02(+6.00%)
Nov 28, 2023 0.2200 0.2650 0.2100 0.2500 75,780 +0.03(+13.64%)
Nov 27, 2023 0.2000 0.2200 0.1800 0.2200 35,510 -0.01(-4.35%)
Nov 24, 2023 0.1800 0.2300 0.1800 0.2300 15,200 +0.08(+48.39%)
Nov 22, 2023 0.1550 0 -0.01(-3.13%)
Nov 21, 2023 0.1500 0.1600 0.1500 0.1600 9,207 +0.01(+3.23%)
Nov 20, 2023 0.1550 0.1600 0.1550 0.1550 16,818 -0.01(-3.13%)
Nov 17, 2023 0.1700 0.1700 0.1550 0.1600 46,911 -0.01(-5.88%)
Nov 16, 2023 0.1650 0.1700 0.1650 0.1700 5,250 +0.03(+17.24%)
Nov 14, 2023 0.1450 0 +0.01(+11.54%)
Nov 13, 2023 0.1300 0.1300 0.1300 0.1300 12,446 +0.00(+0.00%)
Nov 10, 2023 0.1400 0.1400 0.1300 0.1300 94,394 -0.01(-3.70%)
Nov 09, 2023 0.1400 0.1400 0.1350 0.1350 19,500 +0.00(+0.00%)
Nov 08, 2023 0.1350 0.1350 0.1300 0.1350 24,762 +0.00(+0.00%)
Nov 07, 2023 0.1350 0.1350 0.1350 0.1350 36,949 +0.00(+0.00%)
Nov 06, 2023 0.1600 0.1650 0.1300 0.1350 35,760 -0.01(-10.00%)
Nov 03, 2023 0.1500 0.1500 0.1500 0.1500 2,315 -0.01(-3.23%)
Nov 02, 2023 0.1600 0.1600 0.1550 0.1550 4,500 +0.01(+10.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.