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

(TSV:ARK)

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.9500 0 +0.05(+5.56%)
Oct 09, 2025 0.9000 0.9500 0.8900 0.9000 318,634 -0.01(-1.10%)
Oct 08, 2025 0.8000 0.9200 0.9100 2,445,878 +0.16(+21.33%)
Oct 07, 2025 0.7400 0.7600 0.7100 0.7500 216,129 +0.01(+1.35%)
Oct 06, 2025 0.7500 0.7500 0.7400 0.7400 158,271 -0.01(-1.33%)
Oct 03, 2025 0.7600 0.7600 0.7400 0.7500 125,009 +0.00(+0.00%)
Oct 02, 2025 0.7400 0.7600 0.7300 0.7500 199,212 +0.00(+0.00%)
Oct 01, 2025 0.7300 0.7600 0.7200 0.7500 247,126 +0.00(+0.00%)
Sep 30, 2025 0.7400 0.7500 0.7400 0.7500 154,500 +0.00(+0.00%)
Sep 29, 2025 0.7600 0.7700 0.7200 0.7500 652,428 -0.02(-2.60%)
Sep 26, 2025 0.7900 0.7900 0.7600 0.7700 35,930 +0.00(+0.00%)
Sep 25, 2025 0.7700 0.7700 0.7300 0.7700 467,050 -0.01(-1.28%)
Sep 24, 2025 0.7700 0.8300 0.7600 0.7800 250,861 +0.01(+1.30%)
Sep 23, 2025 0.7500 0.7700 0.7300 0.7700 238,223 +0.01(+1.32%)
Sep 22, 2025 0.7900 0.7900 0.7500 0.7600 103,496 -0.02(-2.56%)
Sep 19, 2025 0.7900 0.8000 0.7800 0.7800 31,000 -0.02(-2.50%)
Sep 18, 2025 0.7900 0.8000 0.7600 0.8000 34,490 +0.00(+0.00%)
Sep 17, 2025 0.8700 0.8700 0.8000 0.8000 166,039 -0.05(-5.88%)
Sep 16, 2025 0.8800 0.8800 0.8500 0.8500 40,932 -0.02(-2.30%)
Sep 15, 2025 0.8800 0.8800 0.8700 0.8700 64,558 +0.00(+0.00%)
Sep 12, 2025 0.9200 0.9200 0.8700 0.8700 68,618 -0.06(-6.45%)
Sep 11, 2025 0.9200 0.9700 0.9100 0.9300 74,625 +0.03(+3.33%)
Sep 10, 2025 0.9000 0.9600 0.8800 0.9000 264,256 +0.00(+0.00%)
Sep 09, 2025 0.9500 0.9500 0.8900 0.9000 55,911 -0.03(-3.23%)
Sep 08, 2025 0.8400 0.9500 0.8400 0.9300 891,539 +0.11(+13.41%)
Sep 05, 2025 0.7800 0.8300 0.7700 0.8200 446,649 +0.03(+3.80%)
Sep 04, 2025 0.7700 0.8000 0.7500 0.7900 384,592 +0.00(+0.00%)
Sep 03, 2025 0.7900 0.7900 0.7600 0.7900 198,532 +0.00(+0.00%)
Sep 02, 2025 0.8000 0.8200 0.7800 0.7900 579,169 -0.03(-3.66%)
Aug 29, 2025 0.8200 0 -0.03(-3.53%)
Aug 28, 2025 0.8600 0.8600 0.8400 0.8500 315,181 +0.00(+0.00%)
Aug 27, 2025 0.7600 0.8500 0.7600 0.8500 658,544 +0.03(+3.66%)
Aug 26, 2025 0.7900 0.8200 0.7800 0.8200 193,717 +0.04(+5.13%)
Aug 25, 2025 0.8000 0.8000 0.7800 0.7800 109,050 -0.02(-2.50%)
Aug 22, 2025 0.7800 0.8100 0.7600 0.8000 119,200 +0.00(+0.00%)
Aug 21, 2025 0.7900 0.8100 0.7700 0.8000 201,413 +0.01(+1.27%)
Aug 20, 2025 0.7400 0.7950 0.7400 0.7900 295,419 +0.04(+5.33%)
Aug 19, 2025 0.7500 0.7500 0.7300 0.7500 276,350 -0.02(-2.60%)
Aug 18, 2025 0.7200 0.7700 0.7200 0.7700 921,902 +0.03(+4.05%)
Aug 15, 2025 0.7500 0.7900 0.7200 0.7400 782,254 -0.02(-2.63%)
Aug 14, 2025 0.7000 0.7600 0.6700 0.7600 1,973,873 +0.10(+15.15%)
Aug 13, 2025 0.9900 1.000 0.6600 0.6600 3,329,685 -0.32(-32.99%)
Aug 12, 2025 0.9700 0.9900 0.9700 0.9850 21,500 +0.03(+2.60%)
Aug 11, 2025 0.9700 0.9800 0.9500 0.9600 135,450 -0.04(-4.00%)
Aug 08, 2025 1.020 1.020 0.9800 1.000 70,181 +0.00(+0.00%)
Aug 07, 2025 0.9900 1.020 0.9900 1.000 35,151 +0.02(+2.04%)
Aug 06, 2025 0.9600 1.000 0.9600 0.9800 32,424 +0.00(+0.00%)
Aug 05, 2025 0.9700 0.9800 0.9600 0.9800 69,238 +0.03(+3.16%)
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 Of Service.