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

(TSV: ARK )

0.2800 +0.0100 (+3.70%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.3500 0.3600 0.3500 0.3600 3,226 +0.02(+7.46%)
Sep 29, 2022 0.3350 0.3350 0.3350 0.3350 5,500 +0.00(+0.00%)
Sep 28, 2022 0.3500 0.3500 0.3350 0.3350 2,628 +0.00(+0.00%)
Sep 27, 2022 0.3350 0.3350 0.3350 0.3350 41,500 -0.01(-4.29%)
Sep 26, 2022 0.3400 0.3700 0.3350 0.3500 124,050 +0.01(+2.94%)
Sep 23, 2022 0.3500 0.3500 0.3400 0.3400 13,919 -0.01(-2.86%)
Sep 22, 2022 0.3550 0.3700 0.3500 0.3500 39,884 -0.03(-6.67%)
Sep 21, 2022 0.3850 0.3850 0.3600 0.3750 59,131 -0.01(-2.60%)
Sep 20, 2022 0.4000 0.4000 0.3850 0.3850 39,142 -0.02(-3.75%)
Sep 19, 2022 0.4000 0.4000 0.4000 0.4000 12,337 +0.00(+0.00%)
Sep 16, 2022 0.4000 0.4100 0.4000 0.4000 12,676 +0.00(+0.00%)
Sep 15, 2022 0.4350 0.4350 0.4000 0.4000 23,897 +0.00(+0.00%)
Sep 14, 2022 0.4050 0.4050 0.4000 0.4000 12,635 -0.01(-1.23%)
Sep 13, 2022 0.4050 0.4050 0.4050 0.4050 9,280 +0.00(+0.00%)
Sep 12, 2022 0.4000 0.4050 0.4000 0.4050 11,841 +0.01(+1.25%)
Sep 09, 2022 0.4000 0.4000 0.4000 0.4000 33,243 -0.04(-9.09%)
Sep 08, 2022 0.4400 0.4400 0.4400 0.4400 2,541 +0.00(+0.00%)
Sep 07, 2022 0.4000 0.4400 0.4000 0.4400 3,107 +0.04(+10.00%)
Sep 06, 2022 0.4350 0.4350 0.4000 0.4000 31,793 +0.00(+0.00%)
Sep 02, 2022 0.4000 0 +0.00(+0.00%)
Sep 01, 2022 0.3900 0.4000 0.3900 0.4000 28,319 +0.01(+2.56%)
Aug 31, 2022 0.4050 0.4100 0.3900 0.3900 15,136 +0.00(+0.00%)
Aug 30, 2022 0.3900 0.3900 0.3900 0.3900 21,638 -0.01(-1.27%)
Aug 29, 2022 0.3850 0.3950 0.3850 0.3950 30,448 +0.01(+2.60%)
Aug 26, 2022 0.4100 0.4100 0.3850 0.3850 20,553 -0.01(-2.53%)
Aug 25, 2022 0.4000 0.4100 0.3950 0.3950 27,106 -0.01(-1.25%)
Aug 24, 2022 0.4000 0.4000 0.3950 0.4000 5,551 +0.01(+1.27%)
Aug 23, 2022 0.4000 0.4200 0.3850 0.3950 51,243 -0.01(-1.25%)
Aug 22, 2022 0.3900 0.4000 0.3850 0.4000 86,951 +0.01(+1.27%)
Aug 19, 2022 0.3950 0.4050 0.3950 0.3950 10,309 -0.01(-1.25%)
Aug 18, 2022 0.4000 0.4000 0.3950 0.4000 124,429 +0.00(+0.00%)
Aug 17, 2022 0.4000 0.4200 0.4000 0.4000 23,038 +0.01(+1.27%)
Aug 16, 2022 0.4000 0.4400 0.3950 0.3950 122,722 +0.01(+1.28%)
Aug 15, 2022 0.4000 0.4000 0.3850 0.3900 73,146 -0.01(-2.50%)
Aug 12, 2022 0.4000 0.4650 0.4000 0.4000 13,735 +0.03(+6.67%)
Aug 11, 2022 0.3800 0.3850 0.3750 0.3750 42,600 -0.01(-1.32%)
Aug 10, 2022 0.3750 0.3800 0.3750 0.3800 4,600 +0.01(+1.33%)
Aug 09, 2022 0.3900 0.3900 0.3750 0.3750 196,507 +0.01(+1.35%)
Aug 08, 2022 0.4250 0.4250 0.3700 0.3700 81,081 -0.02(-5.13%)
Aug 04, 2022 0.3900 0.3900 500 +0.03(+8.33%)
Aug 03, 2022 0.3600 0.3600 0.3600 0.3600 1,320 +0.01(+2.86%)
Aug 02, 2022 0.3750 0.3750 0.3500 0.3500 27,349 +0.00(+0.00%)
Jul 29, 2022 0.3500 0 +0.01(+4.48%)
Jul 28, 2022 0.3350 0.3350 0.3350 0.3350 4,302 +0.00(+0.00%)
Jul 27, 2022 0.3400 0.3400 0.3350 0.3350 3,500 -0.01(-4.29%)
Jul 25, 2022 0.3500 0 +0.00(+0.00%)
Jul 22, 2022 0.3700 0.3700 0.3500 0.3500 3,500 -0.02(-5.41%)
Jul 21, 2022 0.3700 0.3700 0.3700 0.3700 19,500 +0.02(+5.71%)
Jul 20, 2022 0.3400 0.3600 0.3400 0.3500 24,100 +0.02(+6.06%)
Jul 19, 2022 0.3150 0.3300 0.2950 0.3300 146,750 +0.02(+4.76%)
Jul 18, 2022 0.4200 0.4200 0.3050 0.3150 136,489 -0.10(-24.10%)
Jul 15, 2022 0.4150 0.4150 0.4150 0.4150 5,000 -0.04(-7.78%)
Jul 13, 2022 0.4500 110 -0.03(-6.25%)
Jul 11, 2022 0.4800 8 +0.02(+4.35%)
Jul 08, 2022 0.5000 0.5000 0.4500 0.4600 206,211 -0.04(-8.00%)
Jul 07, 2022 0.5200 0.5200 0.5000 0.5000 37,666 -0.05(-9.09%)
Jul 06, 2022 0.5700 0.5900 0.5500 0.5500 9,300 -0.02(-3.51%)
Jul 05, 2022 0.6700 0.6700 0.4050 0.5700 13,290 -0.10(-14.93%)
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.