Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(TSV: ARK )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.7900 0 -0.01(-1.25%)
Feb 13, 2025 0.7900 0.8200 0.7600 0.8000 485,436 -0.02(-2.44%)
Feb 12, 2025 0.8400 0.9000 0.7600 0.8200 1,937,334 +0.23(+38.98%)
Feb 11, 2025 0.6200 0.6200 0.5900 0.5900 92,432 -0.03(-4.84%)
Feb 10, 2025 0.6000 0.6300 0.6000 0.6200 76,113 +0.04(+6.90%)
Feb 07, 2025 0.5600 0.6000 0.5600 0.5800 92,850 +0.03(+5.45%)
Feb 06, 2025 0.5500 0.5900 0.5400 0.5500 113,251 +0.01(+1.85%)
Feb 05, 2025 0.5400 0.5400 0.5200 0.5400 66,501 -0.01(-0.92%)
Feb 04, 2025 0.5400 0.5500 0.5300 0.5450 58,539 -0.01(-0.91%)
Feb 03, 2025 0.5700 0.5700 0.5400 0.5500 37,547 -0.02(-3.51%)
Jan 31, 2025 0.5300 0.5700 0.5300 0.5700 176,795 +0.05(+9.62%)
Jan 30, 2025 0.5800 0.6000 0.5200 0.5200 235,691 -0.06(-10.34%)
Jan 29, 2025 0.6100 0.6300 0.5700 0.5800 134,072 -0.03(-4.92%)
Jan 28, 2025 0.6300 0.6400 0.6000 0.6100 140,719 -0.02(-3.17%)
Jan 27, 2025 0.6200 0.6800 0.6000 0.6300 513,780 +0.03(+5.00%)
Jan 24, 2025 0.5400 0.6600 0.5400 0.6000 513,773 +0.04(+7.14%)
Jan 23, 2025 0.5300 0.5700 0.5200 0.5600 140,904 +0.04(+7.69%)
Jan 22, 2025 0.5700 0.5700 0.5200 0.5200 248,303 -0.06(-10.34%)
Jan 21, 2025 0.5200 0.6000 0.5100 0.5800 356,109 +0.07(+13.73%)
Jan 20, 2025 0.4950 0.6100 0.4800 0.5100 611,302 -0.01(-1.92%)
Jan 17, 2025 0.4600 0.5500 0.4500 0.5200 900,593 +0.08(+18.18%)
Jan 16, 2025 0.3700 0.5100 0.3700 0.4400 1,967,543 +0.12(+39.68%)
Jan 15, 2025 0.3350 0.3400 0.3150 0.3150 40,313 -0.01(-1.56%)
Jan 14, 2025 0.3100 0.3200 0.3000 0.3200 168,239 +0.02(+4.92%)
Jan 13, 2025 0.3100 0.3100 0.3050 0.3050 93,500 -0.01(-1.61%)
Jan 10, 2025 0.3150 0.3150 0.3050 0.3100 53,600 +0.01(+3.33%)
Jan 09, 2025 0.3000 0.3000 0.2950 0.3000 64,500 +0.00(+0.00%)
Jan 08, 2025 0.3000 0.3000 0.3000 0.3000 5,766 +0.01(+1.69%)
Jan 07, 2025 0.3000 0.3000 0.2950 0.2950 2,523 -0.01(-1.67%)
Jan 06, 2025 0.2950 0.3000 0.2950 0.3000 43,000 +0.01(+1.69%)
Jan 03, 2025 0.2950 0.2950 0.2900 0.2950 57,000 +0.01(+1.72%)
Jan 02, 2025 0.2900 0.2900 0.2850 0.2900 12,130 +0.01(+3.57%)
Dec 31, 2024 0.2800 0 +0.00(+0.00%)
Dec 30, 2024 0.2800 0.2800 0.2800 0.2800 6,400 +0.00(+0.00%)
Dec 27, 2024 0.2800 0.2800 0.2750 0.2800 60,294 +0.00(+0.00%)
Dec 24, 2024 0.2800 0 -0.00(-1.75%)
Dec 23, 2024 0.2850 0.2850 0.2750 0.2850 58,012 +0.00(+1.79%)
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%)
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.