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

(TSV: ARK )

0.3200 -0.0250 (-7.25%)
Streaming Delayed Price Updated: 4:20 PM EDT, Oct 31, 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 30, 2024 0.3300 0.3500 0.3300 0.3450 62,050 +0.02(+6.15%)
Oct 29, 2024 0.3300 0.3300 0.3250 0.3250 32,467 +0.00(+0.00%)
Oct 28, 2024 0.3250 0.3400 0.3100 0.3250 38,714 +0.02(+6.56%)
Oct 25, 2024 0.2950 0.3150 0.2950 0.3050 173,990 +0.01(+1.67%)
Oct 24, 2024 0.3000 0.3000 0.3000 0.3000 59,600 -0.01(-1.64%)
Oct 23, 2024 0.3000 0.3050 0.3000 0.3050 26,300 +0.01(+1.67%)
Oct 22, 2024 0.3000 0.3050 0.3000 0.3000 60,992 +0.01(+1.69%)
Oct 21, 2024 0.2850 0.3000 0.2850 0.2950 356,000 +0.01(+5.36%)
Oct 18, 2024 0.2900 0.2900 0.2800 0.2800 90,599 +0.00(+0.00%)
Oct 17, 2024 0.3100 0.3100 0.2800 0.2800 65,102 -0.02(-8.20%)
Oct 16, 2024 0.3050 0.3050 0.3050 0.3050 8,550 -0.01(-1.61%)
Oct 15, 2024 0.2900 0.3100 0.2900 0.3100 34,752 +0.02(+6.90%)
Oct 11, 2024 0.2900 0 +0.00(+0.00%)
Oct 10, 2024 0.3000 0.3000 0.2900 0.2900 147,278 -0.02(-4.92%)
Oct 09, 2024 0.3100 0.3100 0.3050 0.3050 6,500 +0.01(+1.67%)
Oct 08, 2024 0.3100 0.3150 0.3000 0.3000 46,800 -0.02(-4.76%)
Oct 07, 2024 0.3200 0.3150 0.3100 0.3150 122,157 -0.01(-1.56%)
Oct 04, 2024 0.3200 0.3200 0.3150 0.3200 36,510 +0.00(+0.00%)
Oct 03, 2024 0.3200 0.3250 0.3150 0.3200 107,000 -0.01(-1.54%)
Oct 02, 2024 0.3200 0.3250 0.3100 0.3250 17,869 +0.01(+1.56%)
Oct 01, 2024 0.3450 0.3450 0.3150 0.3200 101,850 -0.02(-7.25%)
Sep 27, 2024 0.3450 0 +0.00(+1.47%)
Sep 26, 2024 0.3500 0.3500 0.3400 0.3400 83,520 -0.01(-2.86%)
Sep 25, 2024 0.3500 0.3500 0.3500 0.3500 506 +0.00(+0.00%)
Sep 24, 2024 0.3500 0.3550 0.3500 0.3500 58,817 -0.01(-2.78%)
Sep 23, 2024 0.3600 0.3600 0.3600 0.3600 17,100 +0.00(+0.00%)
Sep 20, 2024 0.3750 0.3750 0.3550 0.3600 54,348 -0.02(-4.00%)
Sep 19, 2024 0.3700 0.3750 0.3700 0.3750 59,500 +0.01(+2.74%)
Sep 18, 2024 0.3650 0.3650 0.3650 0.3650 5,000 +0.01(+2.82%)
Sep 17, 2024 0.3700 0.3700 0.3550 0.3550 42,696 -0.02(-4.05%)
Sep 16, 2024 0.3700 0.3750 0.3650 0.3700 52,970 +0.01(+1.37%)
Sep 13, 2024 0.3650 0.3650 0.3600 0.3650 59,325 +0.00(+0.00%)
Sep 12, 2024 0.3750 0.3750 0.3650 0.3650 122,292 -0.01(-1.35%)
Sep 11, 2024 0.3550 0.3700 0.3500 0.3700 46,435 +0.02(+4.23%)
Sep 10, 2024 0.3600 0.3700 0.3550 0.3550 49,602 -0.01(-1.39%)
Sep 09, 2024 0.3600 0.3600 0.3550 0.3600 22,900 +0.02(+4.35%)
Sep 06, 2024 0.3450 0.3500 0.3450 0.3450 172,892 -0.01(-1.43%)
Sep 05, 2024 0.3550 0.3550 0.3500 0.3500 7,343 +0.00(+0.00%)
Sep 04, 2024 0.3500 0.3500 0.3500 0.3500 12,906 +0.01(+2.94%)
Sep 03, 2024 0.3550 0.3550 0.3400 0.3400 33,725 -0.00(-1.45%)
Aug 30, 2024 0.3450 0 -0.01(-1.43%)
Aug 29, 2024 0.3500 0.3500 0.3450 0.3500 6,000 +0.00(+0.00%)
Aug 28, 2024 0.3550 0.3550 0.3500 0.3500 42,744 -0.01(-1.41%)
Aug 27, 2024 0.3550 0.3550 0.3500 0.3550 14,477 +0.00(+0.00%)
Aug 26, 2024 0.3550 0.3550 0.3500 0.3550 20,038 +0.00(+0.00%)
Aug 23, 2024 0.3700 0.3700 0.3550 0.3550 56,494 -0.01(-1.39%)
Aug 21, 2024 0.3600 0 -0.02(-4.00%)
Aug 20, 2024 0.3950 0.3950 0.3500 0.3750 83,054 -0.03(-6.25%)
Aug 19, 2024 0.4250 0.4250 0.3900 0.4000 204,211 -0.01(-3.61%)
Aug 16, 2024 0.3350 0.5600 0.3350 0.4150 201,778 +0.08(+23.88%)
Aug 15, 2024 0.3250 0.3350 0.3250 0.3350 87,256 +0.01(+3.08%)
Aug 14, 2024 0.3250 0.3250 0.3250 0.3250 1,200 +0.01(+1.56%)
Aug 13, 2024 0.3200 0.3200 0.3200 0.3200 23,903 +0.00(+0.00%)
Aug 12, 2024 0.3200 0.3200 0.3100 0.3200 72,500 +0.01(+1.59%)
Aug 09, 2024 0.3200 0.3200 0.3150 0.3150 44,600 -0.01(-1.56%)
Aug 08, 2024 0.3150 0.3200 0.3150 0.3200 19,000 +0.01(+1.59%)
Aug 07, 2024 0.3250 0.3250 0.3100 0.3150 59,875 -0.01(-3.08%)
Aug 06, 2024 0.3000 0.3250 0.3000 0.3250 26,047 +0.02(+4.84%)
Aug 02, 2024 0.3100 0 -0.01(-3.13%)
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.