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

(TSV: ARK )

0.3450 -0.0050 (-1.43%)
Streaming Delayed Price Updated: 12:10 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.3500 0.3500 0.3350 0.3450 49,051 -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%)
Aug 01, 2024 0.3150 0.3250 0.3100 0.3200 13,089 +0.01(+3.23%)
Jul 31, 2024 0.3100 0.3250 0.3050 0.3100 84,621 +0.00(+0.00%)
Jul 30, 2024 0.3050 0.3100 0.3050 0.3100 36,015 +0.01(+1.64%)
Jul 29, 2024 0.3050 0.3050 0.3050 0.3050 837 +0.01(+1.67%)
Jul 26, 2024 0.3050 0.3050 0.3000 0.3000 53,700 -0.01(-3.23%)
Jul 25, 2024 0.3150 0.3150 0.3050 0.3100 35,400 -0.01(-3.13%)
Jul 24, 2024 0.3150 0.3200 0.3150 0.3200 9,125 +0.01(+3.23%)
Jul 23, 2024 0.3050 0.3100 0.3050 0.3100 13,433 -0.01(-1.59%)
Jul 22, 2024 0.3100 0.3250 0.3050 0.3150 123,080 +0.01(+3.28%)
Jul 19, 2024 0.3200 0.3250 0.3000 0.3050 101,700 -0.01(-3.17%)
Jul 18, 2024 0.3200 0.3250 0.3150 0.3150 12,667 -0.01(-3.08%)
Jul 17, 2024 0.3250 0.3300 0.3200 0.3250 45,651 -0.01(-1.52%)
Jul 16, 2024 0.3300 0.3300 0.3250 0.3300 80,086 -0.01(-2.94%)
Jul 15, 2024 0.3200 0.3400 0.3200 0.3400 73,950 +0.03(+7.94%)
Jul 12, 2024 0.3100 0.3150 0.3100 0.3150 92,039 +0.01(+1.61%)
Jul 11, 2024 0.3100 0.3100 0.3050 0.3100 92,905 +0.00(+0.00%)
Jul 10, 2024 0.3100 0.3100 0.3100 0.3100 17,000 +0.00(+0.00%)
Jul 09, 2024 0.3050 0.3100 0.3050 0.3100 19,484 +0.01(+3.33%)
Jul 08, 2024 0.2900 0.3000 0.2900 0.3000 37,150 +0.02(+7.14%)
Jul 05, 2024 0.2900 0.2900 0.2800 0.2800 5,946 -0.01(-3.45%)
Jul 04, 2024 0.2900 0.2900 0.2900 0.2900 22,872 +0.01(+1.75%)
Jul 03, 2024 0.2900 0.2900 0.2800 0.2850 29,635 +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.