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

(TSV:ARK)

0.8000 -0.0400 (-4.76%)
Streaming Delayed Price Updated: 9:57 AM EST, Feb 5, 2026 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 04, 2026 0.8500 0.8500 0.8100 0.8400 57,911 +0.00(+0.00%)
Feb 03, 2026 0.7800 0.8600 0.7800 0.8400 158,749 +0.05(+6.33%)
Feb 02, 2026 0.7700 0.7900 0.7500 0.7900 69,950 +0.05(+6.76%)
Jan 30, 2026 0.7800 0.7800 0.7000 0.7400 332,957 -0.05(-6.33%)
Jan 29, 2026 0.8300 0.8300 0.7400 0.7900 189,167 -0.04(-4.82%)
Jan 28, 2026 0.8300 0.8300 0.8250 0.8300 53,670 -0.02(-2.35%)
Jan 27, 2026 0.8700 0.8700 0.8100 0.8500 164,413 -0.01(-1.16%)
Jan 26, 2026 0.8500 0.8900 0.8500 0.8600 213,225 +0.01(+1.18%)
Jan 23, 2026 0.8400 0.8600 0.8300 0.8500 69,928 +0.01(+1.19%)
Jan 22, 2026 0.8800 0.8800 0.8400 0.8400 144,437 -0.04(-4.55%)
Jan 21, 2026 0.8400 0.8800 0.8300 0.8800 97,495 +0.03(+3.53%)
Jan 20, 2026 0.8600 0.8700 0.8400 0.8500 156,401 -0.02(-2.30%)
Jan 19, 2026 0.8700 0.8700 0.8500 0.8700 39,500 -0.02(-2.25%)
Jan 16, 2026 0.8900 0.8900 0.8700 0.8900 146,494 +0.03(+3.49%)
Jan 15, 2026 0.8800 0.8800 0.8600 0.8600 31,952 +0.01(+1.18%)
Jan 14, 2026 0.8800 0.9000 0.8400 0.8500 401,659 -0.05(-5.56%)
Jan 13, 2026 0.8400 0.9500 0.8100 0.9000 832,267 +0.10(+12.50%)
Jan 12, 2026 0.8000 0.8000 0.7900 0.8000 99,546 +0.02(+2.56%)
Jan 09, 2026 0.7900 0.7900 0.7700 0.7800 72,532 +0.01(+1.30%)
Jan 08, 2026 0.7900 0.7900 0.7700 0.7700 73,000 -0.02(-2.53%)
Jan 07, 2026 0.7800 0.7900 0.7800 0.7900 1,750 +0.01(+1.28%)
Jan 06, 2026 0.7600 0.8200 0.7600 0.7800 226,057 +0.03(+4.00%)
Jan 05, 2026 0.7400 0.7500 0.7400 0.7500 190,488 +0.01(+1.35%)
Jan 02, 2026 0.7500 0.7500 0.7400 0.7400 33,288 -0.01(-1.33%)
Dec 30, 2025 0.7500 0 +0.02(+2.74%)
Dec 29, 2025 0.7400 0.7500 0.7200 0.7300 81,932 -0.01(-1.35%)
Dec 23, 2025 0.7400 0 +0.02(+2.78%)
Dec 22, 2025 0.7300 0.7500 0.7200 0.7200 94,120 -0.01(-1.37%)
Dec 19, 2025 0.7200 0.7300 0.7200 0.7300 26,202 +0.00(+0.00%)
Dec 18, 2025 0.7200 0.7400 0.7200 0.7300 25,158 -0.01(-1.35%)
Dec 17, 2025 0.7400 0.7500 0.7000 0.7400 89,065 +0.04(+5.71%)
Dec 16, 2025 0.7600 0.7700 0.7000 0.7000 117,700 -0.08(-10.26%)
Dec 15, 2025 0.8000 0.8100 0.7800 0.7800 330,502 -0.01(-1.27%)
Dec 12, 2025 0.8000 0.8000 0.7800 0.7900 122,500 -0.02(-2.47%)
Dec 11, 2025 0.8100 0.8200 0.8100 0.8100 19,157 -0.01(-1.22%)
Dec 10, 2025 0.8200 0.8200 0.8100 0.8200 21,722 -0.01(-1.20%)
Dec 09, 2025 0.8400 0.8400 0.8300 0.8300 32,268 +0.00(+0.00%)
Dec 08, 2025 0.8300 0.8500 0.8300 0.8300 98,700 +0.01(+1.22%)
Dec 05, 2025 0.8300 0.8300 0.8000 0.8200 48,223 +0.01(+1.23%)
Dec 04, 2025 0.7700 0.8300 0.7700 0.8100 70,554 +0.07(+9.46%)
Dec 03, 2025 0.7200 0.7600 0.7100 0.7400 243,350 +0.01(+1.37%)
Dec 02, 2025 0.7100 0.7300 0.7100 0.7300 63,178 +0.01(+1.39%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.