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

(TSV: ARK )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 24, 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 (%)
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%)
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.