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

(TSV: ARK )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.2850 0.2850 0.2800 0.2800 22,000 +0.00(+0.00%)
Dec 19, 2024 0.2900 0.2950 0.2800 0.2800 86,793 -0.01(-3.45%)
Dec 18, 2024 0.3250 0.3250 0.2900 0.2900 273,694 +0.00(+0.00%)
Dec 17, 2024 0.3050 0.3100 0.2900 0.2900 75,000 -0.01(-3.33%)
Dec 16, 2024 0.3150 0.3200 0.3000 0.3000 142,911 -0.01(-1.64%)
Dec 13, 2024 0.3150 0.3250 0.3050 0.3050 75,200 -0.01(-3.17%)
Dec 12, 2024 0.3150 0.3250 0.3150 0.3150 65,380 -0.01(-1.56%)
Dec 11, 2024 0.3050 0.3200 0.3050 0.3200 17,259 +0.01(+3.23%)
Dec 10, 2024 0.3350 0.3350 0.3100 0.3100 60,600 -0.03(-7.46%)
Dec 09, 2024 0.3350 0.3500 0.3300 0.3350 130,423 +0.00(+0.00%)
Dec 06, 2024 0.3400 0.3400 0.3350 0.3350 8,148 -0.01(-1.47%)
Dec 05, 2024 0.3400 0.3400 0.3400 0.3400 11,043 +0.00(+0.00%)
Dec 04, 2024 0.3400 0.3500 0.3400 0.3400 20,470 +0.01(+3.03%)
Dec 03, 2024 0.3400 0.3400 0.3300 0.3300 5,750 -0.01(-2.94%)
Dec 02, 2024 0.3500 0.3500 0.3400 0.3400 40,717 -0.00(-1.45%)
Nov 29, 2024 0.3300 0.3500 0.3300 0.3450 22,932 +0.01(+4.55%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.