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

(TSV: ARK )

0.2500 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.1850 0.1850 0.1800 0.1800 36,913 -0.01(-5.26%)
Feb 28, 2024 0.1950 0.1950 0.1850 0.1900 41,669 +0.01(+2.70%)
Feb 26, 2024 0.1850 0 +0.01(+2.78%)
Feb 23, 2024 0.1800 0.1800 0.1800 0.1800 1,505 -0.01(-5.26%)
Feb 22, 2024 0.1950 0.1950 0.1900 0.1900 48,840 -0.01(-2.56%)
Feb 21, 2024 0.1950 0.1950 0.1900 0.1950 9,500 -0.01(-2.50%)
Feb 20, 2024 0.2000 0.2000 0.2000 0.2000 73,000 +0.00(+0.00%)
Feb 16, 2024 0.2000 0 +0.00(+0.00%)
Feb 15, 2024 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Feb 14, 2024 0.2000 0.2000 0.2000 0.2000 79,125 +0.00(+0.00%)
Feb 13, 2024 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Feb 12, 2024 0.2150 0.2200 0.2050 0.2050 2,000 -0.01(-4.65%)
Feb 09, 2024 0.2000 0.2150 0.2000 0.2150 30,125 +0.01(+7.50%)
Feb 08, 2024 0.2050 0.2100 0.2000 0.2000 1,500 +0.00(+0.00%)
Feb 07, 2024 0.2000 0.2000 0.2000 0.2000 27,000 +0.00(+0.00%)
Feb 06, 2024 0.2050 0.2050 0.2000 0.2000 6,866 +0.00(+0.00%)
Feb 05, 2024 0.2050 0.2050 0.2000 0.2000 26,000 -0.00(-2.44%)
Feb 02, 2024 0.2200 0.2200 0.2050 0.2050 12,842 -0.02(-6.82%)
Feb 01, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
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%)
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.