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

(TSV: ARK )

0.3450 +0.0150 (+4.55%)
Streaming Delayed Price Updated: 12:14 PM EST, Nov 29, 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 (%)
Nov 28, 2024 0.3350 0.3350 0.3300 0.3300 5,000 -0.01(-1.49%)
Nov 27, 2024 0.3450 0.3500 0.3350 0.3350 12,500 +0.00(+0.00%)
Nov 26, 2024 0.3500 0.3500 0.3300 0.3350 11,123 -0.02(-5.63%)
Nov 25, 2024 0.3500 0.3600 0.3480 0.3550 143,103 +0.01(+1.43%)
Nov 22, 2024 0.3700 0.3700 0.3300 0.3500 49,828 -0.02(-5.41%)
Nov 21, 2024 0.3300 0.3900 0.3300 0.3700 66,010 +0.04(+13.85%)
Nov 20, 2024 0.3100 0.3250 0.3050 0.3250 24,335 +0.02(+4.84%)
Nov 19, 2024 0.3150 0.3150 0.3050 0.3100 50,400 +0.00(+0.00%)
Nov 18, 2024 0.3050 0.3200 0.3050 0.3100 78,092 +0.01(+1.64%)
Nov 15, 2024 0.3000 0.3050 0.3000 0.3050 14,722 +0.02(+5.17%)
Nov 14, 2024 0.2950 0.3000 0.2900 0.2900 114,609 -0.01(-3.33%)
Nov 13, 2024 0.3050 0.3100 0.3000 0.3000 21,906 +0.00(+0.00%)
Nov 12, 2024 0.3000 0.3000 0.2900 0.3000 47,368 +0.00(+0.00%)
Nov 11, 2024 0.2950 0.3000 0.2950 0.3000 68,250 +0.01(+1.69%)
Nov 08, 2024 0.2900 0.2950 0.2850 0.2950 33,830 +0.00(+0.00%)
Nov 07, 2024 0.3000 0.3000 0.2950 0.2950 10,907 +0.00(+0.00%)
Nov 06, 2024 0.3100 0.3100 0.2900 0.2950 91,400 -0.02(-4.84%)
Nov 05, 2024 0.3100 0.3100 0.3100 0.3100 27,860 -0.01(-3.13%)
Nov 04, 2024 0.3100 0.3300 0.3100 0.3200 34,603 +0.02(+4.92%)
Nov 01, 2024 0.3150 0.3150 0.3050 0.3050 135,752 -0.02(-4.69%)
Oct 31, 2024 0.3300 0.3300 0.3200 0.3200 14,600 -0.02(-7.25%)
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%)
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.