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

(TSV: ARK )

0.2350 +0.0150 (+6.82%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.2150 0.2200 0.2150 0.2200 24,536 +0.01(+4.76%)
Apr 17, 2024 0.2100 0.2100 0.2050 0.2100 28,000 -0.01(-2.33%)
Apr 16, 2024 0.2100 0.2150 0.2100 0.2150 10,563 +0.00(+0.00%)
Apr 15, 2024 0.2250 0.2300 0.2150 0.2150 33,048 +0.00(+0.00%)
Apr 12, 2024 0.2100 0.2150 0.2100 0.2150 66,500 +0.01(+4.88%)
Apr 10, 2024 0.2050 0 +0.00(+2.50%)
Apr 09, 2024 0.2050 0.2200 0.2000 0.2000 39,212 -0.01(-4.76%)
Apr 08, 2024 0.2250 0.2250 0.2050 0.2100 113,750 -0.02(-8.70%)
Apr 05, 2024 0.2250 0.2300 0.2200 0.2300 16,450 +0.01(+2.22%)
Apr 04, 2024 0.2250 0.2250 0.2200 0.2250 18,600 -0.01(-2.17%)
Apr 03, 2024 0.2400 0.2450 0.2300 0.2300 8,000 +0.00(+0.00%)
Apr 02, 2024 0.2250 0.2300 0.2250 0.2300 1,100 -0.01(-4.17%)
Apr 01, 2024 0.2350 0.2400 0.2200 0.2400 79,356 -0.01(-2.04%)
Mar 28, 2024 0.2450 0 +0.00(+0.00%)
Mar 27, 2024 0.2400 0.2450 0.2400 0.2450 15,500 +0.00(+0.00%)
Mar 26, 2024 0.2750 0.2800 0.2450 0.2450 57,080 -0.03(-9.26%)
Mar 25, 2024 0.2450 0.2700 0.2450 0.2700 18,500 +0.03(+12.50%)
Mar 22, 2024 0.2700 0.2700 0.2400 0.2400 1,700 -0.01(-2.04%)
Mar 21, 2024 0.2750 0.2750 0.2450 0.2450 12,500 -0.04(-12.50%)
Mar 19, 2024 0.2800 0 +0.01(+3.70%)
Mar 18, 2024 0.2750 0.2750 0.2700 0.2700 5,360 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.3500 0.2400 0.2700 37,896 +0.02(+8.00%)
Mar 14, 2024 0.2100 0.2500 0.2100 0.2500 22,525 +0.04(+16.28%)
Mar 13, 2024 0.1900 0.2150 0.1800 0.2150 62,403 +0.02(+10.26%)
Mar 12, 2024 0.2000 0.2000 0.1950 0.1950 30,778 +0.01(+2.63%)
Mar 11, 2024 0.1750 0.1900 0.1750 0.1900 60,046 +0.02(+8.57%)
Mar 08, 2024 0.1750 0.1750 0.1750 0.1750 17,000 +0.00(+0.00%)
Mar 07, 2024 0.1750 0.1800 0.1750 0.1750 32,100 +0.00(+2.94%)
Mar 06, 2024 0.1700 0.1900 0.1700 0.1700 60,175 -0.00(-2.86%)
Mar 05, 2024 0.1700 0.1750 0.1700 0.1750 11,283 +0.01(+6.06%)
Mar 04, 2024 0.1700 0.1700 0.1650 0.1650 18,698 -0.01(-2.94%)
Mar 01, 2024 0.1750 0.1750 0.1700 0.1700 38,266 -0.01(-5.56%)
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%)
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.