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 (%)
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%)
Nov 01, 2023 0.1400 0.1400 0.1400 0.1400 938 +0.01(+7.69%)
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%)
Aug 01, 2023 0.2750 0 -0.01(-3.51%)
Jul 31, 2023 0.2800 0.3000 0.2550 0.2850 59,680 +0.00(+0.00%)
Jul 28, 2023 0.3000 0.3000 0.2800 0.2850 16,215 -0.02(-5.00%)
Jul 27, 2023 0.2800 0.3000 0.2800 0.3000 31,340 +0.01(+3.45%)
Jul 26, 2023 0.2900 0.3000 0.2800 0.2900 23,512 -0.01(-3.33%)
Jul 25, 2023 0.3000 0.3000 0.3000 0.3000 23,755 -0.01(-1.64%)
Jul 24, 2023 0.3100 0.3100 0.3000 0.3050 9,700 -0.01(-1.61%)
Jul 21, 2023 0.2900 0.3100 0.2900 0.3100 34,608 +0.02(+6.90%)
Jul 20, 2023 0.3000 0.3000 0.2900 0.2900 8,244 -0.01(-3.33%)
Jul 19, 2023 0.3000 0.3000 0.3000 0.3000 21,478 +0.00(+0.00%)
Jul 18, 2023 0.3150 0.3150 0.3000 0.3000 25,500 -0.02(-4.76%)
Jul 17, 2023 0.3100 0.3150 0.3050 0.3150 9,500 -0.01(-1.56%)
Jul 14, 2023 0.3150 0.3200 0.3150 0.3200 9,875 +0.01(+3.23%)
Jul 13, 2023 0.3000 0.3100 0.2950 0.3100 8,328 +0.02(+5.08%)
Jul 12, 2023 0.2750 0.2950 0.2750 0.2950 65,859 +0.02(+9.26%)
Jul 11, 2023 0.2700 0.2800 0.2650 0.2700 23,534 +0.02(+5.88%)
Jul 07, 2023 0.2550 0 -0.03(-8.93%)
Jul 06, 2023 0.2750 0.2800 0.2750 0.2800 2,777 +0.01(+1.82%)
Jul 04, 2023 0.2750 140 -0.01(-1.79%)
Jun 30, 2023 0.2800 0 +0.03(+9.80%)
Jun 29, 2023 0.2500 0.2550 0.2500 0.2550 11,138 +0.01(+2.00%)
Jun 28, 2023 0.2600 0.2600 0.2500 0.2500 15,016 -0.01(-3.85%)
Jun 27, 2023 0.2700 0.2700 0.2550 0.2600 11,268 -0.02(-5.45%)
Jun 26, 2023 0.2800 0.2800 0.2750 0.2750 10,586 -0.01(-3.51%)
Jun 23, 2023 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jun 22, 2023 0.2850 0.2850 0.2800 0.2850 5,519 +0.00(+1.79%)
Jun 21, 2023 0.2800 0.2800 0.2800 0.2800 2,500 -0.00(-1.75%)
Jun 20, 2023 0.2800 0.2850 0.2750 0.2850 10,570 +0.00(+1.79%)
Jun 19, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 16, 2023 0.2900 0.2900 0.2800 0.2800 33,000 -0.00(-1.75%)
Jun 15, 2023 0.2800 0.2850 0.2800 0.2850 3,151 +0.00(+0.00%)
Jun 14, 2023 0.2800 0.2850 0.2800 0.2850 4,399 +0.00(+0.00%)
Jun 13, 2023 0.2800 0.2900 0.2800 0.2850 63,527 +0.00(+1.79%)
Jun 09, 2023 0.2800 100 +0.00(+0.00%)
Jun 08, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 07, 2023 0.2800 0.2800 0.2800 0.2800 7,049 -0.00(-1.75%)
Jun 06, 2023 0.3000 0.3000 0.2850 0.2850 15,900 -0.03(-9.52%)
Jun 05, 2023 0.3100 0.3400 0.3100 0.3150 9,212 +0.03(+8.62%)
Jun 02, 2023 0.2900 0.2900 0.2900 0.2900 5,250 +0.00(+0.00%)
Jun 01, 2023 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
May 31, 2023 0.2850 0.2900 0.2850 0.2900 8,037 +0.01(+3.57%)
May 30, 2023 0.2900 0.2900 0.2800 0.2800 15,050 -0.01(-3.45%)
May 29, 2023 0.2900 0.2900 0.2900 0.2900 794 -0.01(-1.69%)
May 26, 2023 0.2950 0.3000 0.2950 0.2950 15,889 -0.01(-1.67%)
May 25, 2023 0.3050 0.3050 0.3000 0.3000 18,591 -0.01(-1.64%)
May 24, 2023 0.3100 0.3100 0.3000 0.3050 8,561 -0.01(-1.61%)
May 23, 2023 0.3100 0.3100 0.3000 0.3100 18,500 -0.01(-1.59%)
May 19, 2023 0.3150 0 +0.00(+0.00%)
May 18, 2023 0.3000 0.3150 0.3000 0.3150 32,677 +0.01(+1.61%)
May 17, 2023 0.3150 0.3150 0.3000 0.3100 17,000 -0.01(-3.13%)
May 16, 2023 0.3250 0.3250 0.3200 0.3200 55,478 +0.00(+0.00%)
May 15, 2023 0.3200 0.3300 0.3200 0.3200 33,402 -0.01(-1.54%)
May 12, 2023 0.3300 0.3300 0.3250 0.3250 2,839 -0.01(-1.52%)
May 11, 2023 0.3450 0.3450 0.3300 0.3300 29,500 -0.02(-5.71%)
May 10, 2023 0.3500 0.3500 0.3450 0.3500 13,737 -0.01(-1.41%)
May 09, 2023 0.3700 0.3700 0.3550 0.3550 67,684 -0.02(-5.33%)
May 08, 2023 0.3750 0.3750 0.3750 0.3750 3,502 +0.01(+1.35%)
May 05, 2023 0.3700 0.3700 0.3650 0.3700 259,500 +0.00(+0.00%)
May 04, 2023 0.3700 0.3700 0.3650 0.3700 36,839 +0.00(+0.00%)
May 03, 2023 0.3750 0.3750 0.3700 0.3700 2,000 -0.01(-1.33%)
May 02, 2023 0.3700 0.3750 0.3650 0.3750 39,215 +0.00(+0.00%)
May 01, 2023 0.3800 0.3800 0.3650 0.3750 14,585 +0.00(+0.00%)
Apr 28, 2023 0.3800 0.3800 0.3700 0.3750 6,500 -0.01(-1.32%)
Apr 27, 2023 0.3700 0.4200 0.3700 0.3800 80,100 +0.02(+4.11%)
Apr 26, 2023 0.3650 0.3650 0.3650 0.3650 10,812 -0.01(-1.35%)
Apr 25, 2023 0.3750 0.3750 0.3700 0.3700 5,500 +0.00(+0.00%)
Apr 24, 2023 0.3800 0.3800 0.3600 0.3700 36,500 -0.01(-2.63%)
Apr 21, 2023 0.3900 0.3900 0.3800 0.3800 21,000 -0.01(-2.56%)
Apr 20, 2023 0.3750 0.3900 0.3700 0.3900 85,800 +0.02(+5.41%)
Apr 19, 2023 0.3750 0.3750 0.3650 0.3700 6,570 -0.01(-2.63%)
Apr 18, 2023 0.3900 0.3900 0.3800 0.3800 4,500 -0.02(-3.80%)
Apr 17, 2023 0.3950 0.3950 0.3850 0.3950 4,162 +0.00(+0.00%)
Apr 14, 2023 0.4000 0.4000 0.3950 0.3950 1,000 -0.01(-3.66%)
Apr 13, 2023 0.4000 0.4200 0.4000 0.4100 6,487 +0.01(+2.50%)
Apr 12, 2023 0.4000 0.4000 0.3900 0.4000 4,169 -0.01(-2.44%)
Apr 11, 2023 0.3950 0.4100 0.3850 0.4100 22,342 +0.01(+3.80%)
Apr 10, 2023 0.3950 0.3950 0.3950 0.3950 6,244 +0.00(+0.00%)
Apr 06, 2023 0.3950 0 +0.04(+9.72%)
Apr 05, 2023 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Apr 04, 2023 0.3700 0.3700 0.3600 0.3600 13,500 -0.01(-2.70%)
Apr 03, 2023 0.3700 0.3700 0.3650 0.3700 8,000 +0.00(+0.00%)
Mar 31, 2023 0.3650 0.3700 0.3650 0.3700 2,215 +0.01(+2.78%)
Mar 30, 2023 0.3650 0.3650 0.3600 0.3600 4,607 +0.00(+0.00%)
Mar 29, 2023 0.3650 0.3650 0.3600 0.3600 29,154 -0.01(-1.37%)
Mar 28, 2023 0.3650 0.3650 0.3650 0.3650 1,358 +0.01(+2.82%)
Mar 27, 2023 0.3500 0.3550 0.3500 0.3550 6,500 +0.01(+1.43%)
Mar 24, 2023 0.3550 0.3550 0.3500 0.3500 3,000 -0.01(-2.78%)
Mar 23, 2023 0.3500 0.3600 0.3500 0.3600 4,924 +0.01(+1.41%)
Mar 21, 2023 0.3550 225 -0.01(-1.39%)
Mar 20, 2023 0.3600 0.3600 0.3600 0.3600 4,062 +0.01(+1.41%)
Mar 17, 2023 0.3550 0.3550 0.3550 0.3550 600 +0.01(+1.43%)
Mar 16, 2023 0.3550 0.3550 0.3500 0.3500 4,000 +0.00(+0.00%)
Mar 15, 2023 0.3500 0.3500 0.3500 0.3500 100,100 -0.02(-5.41%)
Mar 14, 2023 0.3700 0.3700 0.3700 0.3700 22,000 +0.00(+0.00%)
Mar 13, 2023 0.3750 0.4000 0.3700 0.3700 22,507 +0.00(+0.00%)
Mar 08, 2023 0.3700 0 -0.02(-5.13%)
Mar 06, 2023 0.3900 0 +0.00(+0.00%)
Mar 03, 2023 0.3750 0.3900 0.3750 0.3900 8,000 +0.01(+2.63%)
Mar 02, 2023 0.3850 0.3850 0.3750 0.3800 29,000 -0.01(-2.56%)
Mar 01, 2023 0.3950 0.3950 0.3900 0.3900 38,685 +0.00(+0.00%)
Feb 28, 2023 0.4000 0.4000 0.3900 0.3900 18,500 -0.03(-7.14%)
Feb 22, 2023 0.4200 75 -0.09(-17.65%)
Feb 21, 2023 0.5000 0.5100 0.5000 0.5100 15,919 +0.02(+4.08%)
Feb 17, 2023 0.4900 0 -0.09(-15.52%)
Feb 16, 2023 0.4600 0.5800 0.4600 0.5800 20,301 +0.16(+38.10%)
Feb 14, 2023 0.4200 0 +0.04(+12.00%)
Feb 13, 2023 0.3950 0.4000 0.3750 0.3750 9,110 +0.01(+1.35%)
Feb 10, 2023 0.4100 0.4100 0.3700 0.3700 47,143 -0.05(-11.90%)
Feb 09, 2023 0.4500 0.4500 0.4150 0.4200 47,925 -0.03(-6.67%)
Feb 08, 2023 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Feb 07, 2023 0.4500 0.4550 0.4500 0.4500 23,500 +0.00(+0.00%)
Feb 06, 2023 0.4600 0.4600 0.4500 0.4500 17,853 -0.01(-2.17%)
Feb 03, 2023 0.4600 0.4600 0.4600 0.4600 5,500 +0.01(+2.22%)
Feb 02, 2023 0.4750 0.4750 0.4500 0.4500 62,050 -0.01(-2.17%)
Feb 01, 2023 0.4700 0.4700 0.4600 0.4600 73,260 +0.00(+0.00%)
Jan 31, 2023 0.4600 0.4600 0.4500 0.4600 36,500 +0.00(+0.00%)
Jan 30, 2023 0.4650 0.4650 0.4600 0.4600 36,837 -0.01(-1.08%)
Jan 27, 2023 0.4700 0.4800 0.4650 0.4650 46,500 -0.00(-1.06%)
Jan 26, 2023 0.4700 0.4700 0.4650 0.4700 45,000 +0.00(+0.00%)
Jan 25, 2023 0.5000 0.5000 0.4700 0.4700 68,000 -0.01(-2.08%)
Jan 24, 2023 0.4600 0.4800 0.4600 0.4800 46,717 +0.03(+6.67%)
Jan 23, 2023 0.4800 0.4800 0.4500 0.4500 178,521 -0.01(-2.17%)
Jan 20, 2023 0.4500 0.4600 0.4500 0.4600 49,250 +0.01(+2.22%)
Jan 19, 2023 0.4700 0.4700 0.4500 0.4500 30,887 +0.00(+0.00%)
Jan 18, 2023 0.4700 0.4700 0.4500 0.4500 11,500 +0.00(+0.00%)
Jan 17, 2023 0.4550 0.4550 0.4500 0.4500 4,187 -0.02(-4.26%)
Jan 16, 2023 0.4550 0.4700 0.4500 0.4700 35,000 +0.01(+3.30%)
Jan 13, 2023 0.4750 0.4750 0.4550 0.4550 12,900 -0.02(-5.21%)
Jan 12, 2023 0.5000 0.5000 0.4750 0.4800 38,675 -0.01(-1.03%)
Jan 11, 2023 0.4850 0.4850 0.4850 0.4850 41,139 +0.00(+0.00%)
Jan 10, 2023 0.5200 0.5200 0.4850 0.4850 21,800 -0.01(-2.02%)
Jan 09, 2023 0.6400 0.6400 0.4700 0.4950 105,507 -0.16(-23.85%)
Jan 06, 2023 0.6400 0.6500 0.6400 0.6500 4,525 -0.01(-1.52%)
Jan 05, 2023 0.6200 0.6700 0.6200 0.6600 13,010 +0.04(+6.45%)
Jan 04, 2023 0.5300 0.6200 0.5300 0.6200 6,480 +0.02(+3.33%)
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.