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

(TSV: ARK )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-7.14%)
Oct 30, 2023 0.1500 0.1500 0.1400 0.1400 21,500 -0.01(-9.68%)
Oct 27, 2023 0.1550 0.1550 0.1550 0.1550 1,024 +0.00(+0.00%)
Oct 26, 2023 0.1700 0.1700 0.1550 0.1550 6,253 -0.02(-8.82%)
Oct 25, 2023 0.1700 0.1700 0.1700 0.1700 10,003 +0.01(+3.03%)
Oct 24, 2023 0.1600 0.1650 0.1600 0.1650 11,192 +0.01(+3.13%)
Oct 23, 2023 0.1450 0.1600 0.1450 0.1600 6,269 -0.01(-3.03%)
Oct 20, 2023 0.1400 0.1750 0.1400 0.1650 98,875 +0.03(+22.22%)
Oct 19, 2023 0.1350 0.1350 0.1300 0.1350 196,640 -0.01(-3.57%)
Oct 18, 2023 0.1300 0.1400 0.1300 0.1400 77,435 +0.01(+7.69%)
Oct 17, 2023 0.1200 0.1300 0.1200 0.1300 22,199 +0.01(+4.00%)
Oct 16, 2023 0.1350 0.1350 0.1250 0.1250 50,650 -0.02(-13.79%)
Oct 13, 2023 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Oct 12, 2023 0.1600 0.1600 0.1300 0.1450 443,794 -0.03(-14.71%)
Oct 11, 2023 0.1600 0.1700 0.1600 0.1700 77,095 +0.02(+13.33%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 5,623 +0.00(+0.00%)
Oct 06, 2023 0.1500 0 -0.01(-6.25%)
Oct 04, 2023 0.1600 0 -0.01(-8.57%)
Oct 03, 2023 0.1750 0.1750 0.1750 0.1750 1,700 -0.01(-2.78%)
Sep 29, 2023 0.1800 50 +0.01(+2.86%)
Sep 27, 2023 0.1750 0 -0.01(-2.78%)
Sep 26, 2023 0.1800 0.1800 0.1800 0.1800 16,500 +0.00(+0.00%)
Sep 25, 2023 0.1800 0.1800 0.1800 0.1800 12,300 -0.01(-2.70%)
Sep 22, 2023 0.1850 0.1850 0.1850 0.1850 1,250 +0.01(+2.78%)
Sep 21, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Sep 20, 2023 0.1850 0.1850 0.1800 0.1800 18,000 -0.01(-5.26%)
Sep 19, 2023 0.2100 0.2100 0.1900 0.1900 12,750 -0.02(-9.52%)
Sep 18, 2023 0.2000 0.2300 0.2000 0.2100 14,500 +0.01(+2.44%)
Sep 15, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Sep 13, 2023 0.2050 0 -0.02(-6.82%)
Sep 12, 2023 0.2150 0.2250 0.2000 0.2200 13,250 +0.00(+0.00%)
Sep 11, 2023 0.2300 0.2300 0.2200 0.2200 3,250 -0.02(-8.33%)
Sep 08, 2023 0.2400 0.2400 0.2400 0.2400 13,500 +0.00(+0.00%)
Sep 07, 2023 0.2350 0.2500 0.2350 0.2400 33,750 +0.03(+14.29%)
Sep 06, 2023 0.2100 0.2100 0.2100 0.2100 3,773 -0.02(-6.67%)
Sep 05, 2023 0.2300 0.2300 0.2100 0.2250 20,338 -0.01(-6.25%)
Aug 31, 2023 0.2400 0 +0.00(+0.00%)
Aug 28, 2023 0.2400 175 -0.02(-5.88%)
Aug 25, 2023 0.2500 0.2550 0.2500 0.2550 3,000 +0.01(+4.08%)
Aug 24, 2023 0.2550 0.2550 0.2450 0.2450 21,800 -0.01(-2.00%)
Aug 21, 2023 0.2500 0 +0.00(+0.00%)
Aug 17, 2023 0.2500 0 -0.01(-1.96%)
Aug 16, 2023 0.2650 0.2650 0.2550 0.2550 6,812 +0.01(+4.08%)
Aug 15, 2023 0.2550 0.2550 0.2450 0.2450 5,287 -0.02(-5.77%)
Aug 14, 2023 0.2600 0.2600 0.2600 0.2600 7,257 +0.00(+0.00%)
Aug 11, 2023 0.2650 0.2650 0.2600 0.2600 1,100 +0.00(+0.00%)
Aug 09, 2023 0.2600 0 -0.01(-1.89%)
Aug 08, 2023 0.2600 0.2700 0.2600 0.2650 8,456 -0.01(-1.85%)
Aug 04, 2023 0.2700 0 -0.03(-10.00%)
Aug 03, 2023 0.3000 0.3000 0.2900 0.3000 33,263 +0.02(+9.09%)
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.