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

(TSV: ARK )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 3, 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 30, 2024 0.2650 0.2700 0.2650 0.2650 34,537 -0.01(-1.85%)
Apr 29, 2024 0.2700 0.2700 0.2600 0.2700 9,155 +0.02(+8.00%)
Apr 26, 2024 0.2350 0.2500 0.2350 0.2500 126,875 +0.02(+6.38%)
Apr 25, 2024 0.2200 0.2350 0.2200 0.2350 4,000 +0.00(+2.17%)
Apr 24, 2024 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Apr 23, 2024 0.2300 0.2300 0.2300 0.2300 1,085 +0.02(+9.52%)
Apr 22, 2024 0.2200 0.2200 0.2100 0.2100 14,212 -0.03(-12.50%)
Apr 19, 2024 0.2200 0.2400 0.2200 0.2400 20,649 +0.02(+9.09%)
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%)
Feb 01, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Jan 31, 2024 0.2100 0.2200 0.2100 0.2100 17,500 +0.01(+5.00%)
Jan 30, 2024 0.2100 0.2100 0.1850 0.2000 25,000 -0.01(-6.98%)
Jan 29, 2024 0.2250 0.2250 0.2100 0.2150 33,972 -0.01(-2.27%)
Jan 26, 2024 0.2250 0.2250 0.2200 0.2200 29,498 -0.01(-2.22%)
Jan 25, 2024 0.2300 0.2300 0.2250 0.2250 50,025 -0.01(-2.17%)
Jan 24, 2024 0.2400 0.2400 0.2300 0.2300 27,500 -0.01(-4.17%)
Jan 23, 2024 0.2500 0.2500 0.2400 0.2400 20,745 -0.01(-4.00%)
Jan 22, 2024 0.2400 0.2500 0.2300 0.2500 43,863 +0.02(+8.70%)
Jan 19, 2024 0.2500 0.2500 0.2200 0.2300 92,944 -0.02(-9.80%)
Jan 18, 2024 0.2800 0.2800 0.2500 0.2550 65,300 -0.03(-8.93%)
Jan 17, 2024 0.2850 0.2850 0.2800 0.2800 42,050 -0.00(-1.75%)
Jan 15, 2024 0.2850 63 +0.00(+1.79%)
Jan 12, 2024 0.2850 0.2850 0.2800 0.2800 21,051 -0.01(-3.45%)
Jan 11, 2024 0.2800 0.2900 0.2800 0.2900 16,500 +0.01(+3.57%)
Jan 10, 2024 0.2900 0.2900 0.2800 0.2800 5,000 -0.01(-5.08%)
Jan 09, 2024 0.3000 0.3000 0.2950 0.2950 69,625 +0.00(+0.00%)
Jan 08, 2024 0.3050 0.3100 0.2950 0.2950 42,656 -0.02(-4.84%)
Jan 05, 2024 0.3000 0.3100 0.3000 0.3100 57,000 +0.01(+3.33%)
Jan 04, 2024 0.2900 0.3000 0.2850 0.3000 21,498 +0.01(+3.45%)
Jan 03, 2024 0.3000 0.3000 0.2900 0.2900 12,204 -0.02(-4.92%)
Jan 02, 2024 0.3000 0.3200 0.3000 0.3050 16,000 +0.01(+3.39%)
Dec 29, 2023 0.2950 0 -0.01(-1.67%)
Dec 28, 2023 0.3300 0.3300 0.3000 0.3000 36,631 -0.02(-6.25%)
Dec 27, 2023 0.3400 0.3500 0.3050 0.3200 68,750 +0.02(+4.92%)
Dec 22, 2023 0.3050 0 +0.07(+29.79%)
Dec 21, 2023 0.2300 0.2400 0.2300 0.2350 10,000 +0.00(+2.17%)
Dec 20, 2023 0.2250 0.2300 0.2250 0.2300 16,500 +0.01(+2.22%)
Dec 19, 2023 0.2250 0.2250 0.2200 0.2250 68,000 -0.01(-2.17%)
Dec 18, 2023 0.2250 0.2300 0.2250 0.2300 26,000 +0.01(+2.22%)
Dec 15, 2023 0.2300 0.2300 0.2250 0.2250 60,625 -0.01(-2.17%)
Dec 14, 2023 0.2350 0.2350 0.2300 0.2300 8,238 -0.00(-2.13%)
Dec 13, 2023 0.2400 0.2400 0.2350 0.2350 7,954 -0.01(-2.08%)
Dec 12, 2023 0.2650 0.2650 0.2350 0.2400 131,200 -0.03(-9.43%)
Dec 11, 2023 0.2700 0.2800 0.2650 0.2650 27,036 -0.01(-3.64%)
Dec 08, 2023 0.2550 0.4500 0.2500 0.2750 419,982 +0.03(+12.24%)
Dec 07, 2023 0.2300 0.2550 0.2300 0.2450 215,553 +0.02(+8.89%)
Dec 05, 2023 0.2250 0 -0.01(-2.17%)
Dec 04, 2023 0.2400 0.2400 0.2300 0.2300 43,437 -0.01(-6.12%)
Dec 01, 2023 0.2450 0.2450 0.2450 0.2450 5,337 -0.01(-2.00%)
Nov 30, 2023 0.2650 0.2650 0.2500 0.2500 2,105 -0.02(-5.66%)
Nov 29, 2023 0.2600 0.2650 0.2600 0.2650 13,060 +0.02(+6.00%)
Nov 28, 2023 0.2200 0.2650 0.2100 0.2500 75,780 +0.03(+13.64%)
Nov 27, 2023 0.2000 0.2200 0.1800 0.2200 35,510 -0.01(-4.35%)
Nov 24, 2023 0.1800 0.2300 0.1800 0.2300 15,200 +0.08(+48.39%)
Nov 22, 2023 0.1550 0 -0.01(-3.13%)
Nov 21, 2023 0.1500 0.1600 0.1500 0.1600 9,207 +0.01(+3.23%)
Nov 20, 2023 0.1550 0.1600 0.1550 0.1550 16,818 -0.01(-3.13%)
Nov 17, 2023 0.1700 0.1700 0.1550 0.1600 46,911 -0.01(-5.88%)
Nov 16, 2023 0.1650 0.1700 0.1650 0.1700 5,250 +0.03(+17.24%)
Nov 14, 2023 0.1450 0 +0.01(+11.54%)
Nov 13, 2023 0.1300 0.1300 0.1300 0.1300 12,446 +0.00(+0.00%)
Nov 10, 2023 0.1400 0.1400 0.1300 0.1300 94,394 -0.01(-3.70%)
Nov 09, 2023 0.1400 0.1400 0.1350 0.1350 19,500 +0.00(+0.00%)
Nov 08, 2023 0.1350 0.1350 0.1300 0.1350 24,762 +0.00(+0.00%)
Nov 07, 2023 0.1350 0.1350 0.1350 0.1350 36,949 +0.00(+0.00%)
Nov 06, 2023 0.1600 0.1650 0.1300 0.1350 35,760 -0.01(-10.00%)
Nov 03, 2023 0.1500 0.1500 0.1500 0.1500 2,315 -0.01(-3.23%)
Nov 02, 2023 0.1600 0.1600 0.1550 0.1550 4,500 +0.01(+10.71%)
Nov 01, 2023 0.1400 0.1400 0.1400 0.1400 938 +0.01(+7.69%)
Oct 31, 2023 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-7.14%)
Oct 30, 2023 0.1500 0.1500 0.1400 0.1400 21,500 -0.01(-9.68%)
Oct 27, 2023 0.1550 0.1550 0.1550 0.1550 1,024 +0.00(+0.00%)
Oct 26, 2023 0.1700 0.1700 0.1550 0.1550 6,253 -0.02(-8.82%)
Oct 25, 2023 0.1700 0.1700 0.1700 0.1700 10,003 +0.01(+3.03%)
Oct 24, 2023 0.1600 0.1650 0.1600 0.1650 11,192 +0.01(+3.13%)
Oct 23, 2023 0.1450 0.1600 0.1450 0.1600 6,269 -0.01(-3.03%)
Oct 20, 2023 0.1400 0.1750 0.1400 0.1650 98,875 +0.03(+22.22%)
Oct 19, 2023 0.1350 0.1350 0.1300 0.1350 196,640 -0.01(-3.57%)
Oct 18, 2023 0.1300 0.1400 0.1300 0.1400 77,435 +0.01(+7.69%)
Oct 17, 2023 0.1200 0.1300 0.1200 0.1300 22,199 +0.01(+4.00%)
Oct 16, 2023 0.1350 0.1350 0.1250 0.1250 50,650 -0.02(-13.79%)
Oct 13, 2023 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Oct 12, 2023 0.1600 0.1600 0.1300 0.1450 443,794 -0.03(-14.71%)
Oct 11, 2023 0.1600 0.1700 0.1600 0.1700 77,095 +0.02(+13.33%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 5,623 +0.00(+0.00%)
Oct 06, 2023 0.1500 0 -0.01(-6.25%)
Oct 04, 2023 0.1600 0 -0.01(-8.57%)
Oct 03, 2023 0.1750 0.1750 0.1750 0.1750 1,700 -0.01(-2.78%)
Sep 29, 2023 0.1800 50 +0.01(+2.86%)
Sep 27, 2023 0.1750 0 -0.01(-2.78%)
Sep 26, 2023 0.1800 0.1800 0.1800 0.1800 16,500 +0.00(+0.00%)
Sep 25, 2023 0.1800 0.1800 0.1800 0.1800 12,300 -0.01(-2.70%)
Sep 22, 2023 0.1850 0.1850 0.1850 0.1850 1,250 +0.01(+2.78%)
Sep 21, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Sep 20, 2023 0.1850 0.1850 0.1800 0.1800 18,000 -0.01(-5.26%)
Sep 19, 2023 0.2100 0.2100 0.1900 0.1900 12,750 -0.02(-9.52%)
Sep 18, 2023 0.2000 0.2300 0.2000 0.2100 14,500 +0.01(+2.44%)
Sep 15, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Sep 13, 2023 0.2050 0 -0.02(-6.82%)
Sep 12, 2023 0.2150 0.2250 0.2000 0.2200 13,250 +0.00(+0.00%)
Sep 11, 2023 0.2300 0.2300 0.2200 0.2200 3,250 -0.02(-8.33%)
Sep 08, 2023 0.2400 0.2400 0.2400 0.2400 13,500 +0.00(+0.00%)
Sep 07, 2023 0.2350 0.2500 0.2350 0.2400 33,750 +0.03(+14.29%)
Sep 06, 2023 0.2100 0.2100 0.2100 0.2100 3,773 -0.02(-6.67%)
Sep 05, 2023 0.2300 0.2300 0.2100 0.2250 20,338 -0.01(-6.25%)
Aug 31, 2023 0.2400 0 +0.00(+0.00%)
Aug 28, 2023 0.2400 175 -0.02(-5.88%)
Aug 25, 2023 0.2500 0.2550 0.2500 0.2550 3,000 +0.01(+4.08%)
Aug 24, 2023 0.2550 0.2550 0.2450 0.2450 21,800 -0.01(-2.00%)
Aug 21, 2023 0.2500 0 +0.00(+0.00%)
Aug 17, 2023 0.2500 0 -0.01(-1.96%)
Aug 16, 2023 0.2650 0.2650 0.2550 0.2550 6,812 +0.01(+4.08%)
Aug 15, 2023 0.2550 0.2550 0.2450 0.2450 5,287 -0.02(-5.77%)
Aug 14, 2023 0.2600 0.2600 0.2600 0.2600 7,257 +0.00(+0.00%)
Aug 11, 2023 0.2650 0.2650 0.2600 0.2600 1,100 +0.00(+0.00%)
Aug 09, 2023 0.2600 0 -0.01(-1.89%)
Aug 08, 2023 0.2600 0.2700 0.2600 0.2650 8,456 -0.01(-1.85%)
Aug 04, 2023 0.2700 0 -0.03(-10.00%)
Aug 03, 2023 0.3000 0.3000 0.2900 0.3000 33,263 +0.02(+9.09%)
Aug 01, 2023 0.2750 0 -0.01(-3.51%)
Jul 31, 2023 0.2800 0.3000 0.2550 0.2850 59,680 +0.00(+0.00%)
Jul 28, 2023 0.3000 0.3000 0.2800 0.2850 16,215 -0.02(-5.00%)
Jul 27, 2023 0.2800 0.3000 0.2800 0.3000 31,340 +0.01(+3.45%)
Jul 26, 2023 0.2900 0.3000 0.2800 0.2900 23,512 -0.01(-3.33%)
Jul 25, 2023 0.3000 0.3000 0.3000 0.3000 23,755 -0.01(-1.64%)
Jul 24, 2023 0.3100 0.3100 0.3000 0.3050 9,700 -0.01(-1.61%)
Jul 21, 2023 0.2900 0.3100 0.2900 0.3100 34,608 +0.02(+6.90%)
Jul 20, 2023 0.3000 0.3000 0.2900 0.2900 8,244 -0.01(-3.33%)
Jul 19, 2023 0.3000 0.3000 0.3000 0.3000 21,478 +0.00(+0.00%)
Jul 18, 2023 0.3150 0.3150 0.3000 0.3000 25,500 -0.02(-4.76%)
Jul 17, 2023 0.3100 0.3150 0.3050 0.3150 9,500 -0.01(-1.56%)
Jul 14, 2023 0.3150 0.3200 0.3150 0.3200 9,875 +0.01(+3.23%)
Jul 13, 2023 0.3000 0.3100 0.2950 0.3100 8,328 +0.02(+5.08%)
Jul 12, 2023 0.2750 0.2950 0.2750 0.2950 65,859 +0.02(+9.26%)
Jul 11, 2023 0.2700 0.2800 0.2650 0.2700 23,534 +0.02(+5.88%)
Jul 07, 2023 0.2550 0 -0.03(-8.93%)
Jul 06, 2023 0.2750 0.2800 0.2750 0.2800 2,777 +0.01(+1.82%)
Jul 04, 2023 0.2750 140 -0.01(-1.79%)
Jun 30, 2023 0.2800 0 +0.03(+9.80%)
Jun 29, 2023 0.2500 0.2550 0.2500 0.2550 11,138 +0.01(+2.00%)
Jun 28, 2023 0.2600 0.2600 0.2500 0.2500 15,016 -0.01(-3.85%)
Jun 27, 2023 0.2700 0.2700 0.2550 0.2600 11,268 -0.02(-5.45%)
Jun 26, 2023 0.2800 0.2800 0.2750 0.2750 10,586 -0.01(-3.51%)
Jun 23, 2023 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jun 22, 2023 0.2850 0.2850 0.2800 0.2850 5,519 +0.00(+1.79%)
Jun 21, 2023 0.2800 0.2800 0.2800 0.2800 2,500 -0.00(-1.75%)
Jun 20, 2023 0.2800 0.2850 0.2750 0.2850 10,570 +0.00(+1.79%)
Jun 19, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 16, 2023 0.2900 0.2900 0.2800 0.2800 33,000 -0.00(-1.75%)
Jun 15, 2023 0.2800 0.2850 0.2800 0.2850 3,151 -0.09(-24.00%)
May 08, 2023 0.3750 0.3750 0.3750 0.3750 3,502 +0.01(+1.35%)
May 05, 2023 0.3700 0.3700 0.3650 0.3700 259,500 +0.00(+0.00%)
May 04, 2023 0.3700 0.3700 0.3650 0.3700 36,839 +0.00(+0.00%)
May 03, 2023 0.3750 0.3750 0.3700 0.3700 2,000 -0.01(-1.33%)
May 02, 2023 0.3700 0.3750 0.3650 0.3750 39,215 +0.00(+0.00%)
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.