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

(TSV:ARIC)

0.4900 +0.0100 (+2.08%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jul 30, 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 (%)
Jul 29, 2025 0.4850 0.4850 0.4800 0.4800 139,769 -0.01(-2.04%)
Jul 28, 2025 0.5300 0.5300 0.4800 0.4900 334,400 -0.03(-5.77%)
Jul 25, 2025 0.5200 0.5300 0.5050 0.5200 312,200 +0.00(+0.00%)
Jul 24, 2025 0.5800 0.5800 0.5100 0.5200 678,338 -0.06(-10.34%)
Jul 23, 2025 0.6000 0.6100 0.5800 0.5800 49,000 -0.02(-3.33%)
Jul 22, 2025 0.5700 0.6100 0.5700 0.6000 82,000 +0.01(+1.69%)
Jul 21, 2025 0.6000 0.6000 0.5700 0.5900 161,997 +0.01(+1.72%)
Jul 18, 2025 0.5700 0.5900 0.5400 0.5800 205,243 +0.01(+1.75%)
Jul 17, 2025 0.5900 0.5900 0.5600 0.5700 291,391 -0.04(-6.56%)
Jul 16, 2025 0.6200 0.6200 0.6000 0.6100 141,494 -0.01(-1.61%)
Jul 15, 2025 0.6500 0.6500 0.6100 0.6200 174,050 -0.01(-1.59%)
Jul 14, 2025 0.6300 0.6500 0.6200 0.6300 106,907 +0.00(+0.00%)
Jul 11, 2025 0.6400 0.6400 0.6200 0.6300 118,000 +0.01(+1.61%)
Jul 10, 2025 0.6200 0.6400 0.6200 0.6200 149,639 +0.00(+0.00%)
Jul 09, 2025 0.6200 0.6300 0.6200 0.6200 12,537 +0.00(+0.00%)
Jul 08, 2025 0.6300 0.6300 0.6200 0.6200 111,751 -0.02(-3.13%)
Jul 07, 2025 0.6200 0.6400 0.6000 0.6400 116,906 +0.05(+8.47%)
Jul 04, 2025 0.5900 0.5900 0.5900 0.5900 13,000 +0.00(+0.00%)
Jul 03, 2025 0.5800 0.6000 0.5800 0.5900 51,000 -0.01(-1.67%)
Jul 02, 2025 0.6100 0.6300 0.5900 0.6000 223,438 +0.00(+0.00%)
Jun 30, 2025 0.6000 0 +0.01(+1.69%)
Jun 27, 2025 0.6200 0.6200 0.5900 0.5900 176,829 -0.04(-6.35%)
Jun 26, 2025 0.6400 0.6500 0.6300 0.6300 232,892 -0.01(-1.56%)
Jun 25, 2025 0.5600 0.6700 0.5600 0.6400 1,377,513 +0.12(+23.08%)
Jun 24, 2025 0.5400 0.5400 0.5200 0.5200 13,300 -0.01(-1.89%)
Jun 23, 2025 0.5400 0.5500 0.5300 0.5300 59,200 -0.01(-1.85%)
Jun 20, 2025 0.5200 0.5400 0.5100 0.5400 57,859 +0.02(+3.85%)
Jun 19, 2025 0.5200 0.5200 0.5200 0.5200 5,500 -0.01(-1.89%)
Jun 18, 2025 0.5300 0.5300 0.5100 0.5300 63,189 -0.01(-1.85%)
Jun 17, 2025 0.5600 0.5600 0.5400 0.5400 74,500 -0.01(-1.82%)
Jun 16, 2025 0.5600 0.5600 0.5400 0.5500 76,625 -0.02(-3.51%)
Jun 13, 2025 0.5800 0.5800 0.5600 0.5700 51,306 +0.00(+0.00%)
Jun 12, 2025 0.5400 0.5800 0.5400 0.5700 223,617 +0.04(+7.55%)
Jun 11, 2025 0.5400 0.5400 0.5300 0.5300 34,873 +0.00(+0.00%)
Jun 10, 2025 0.5300 0.5400 0.5300 0.5300 238,289 +0.00(+0.00%)
Jun 09, 2025 0.5000 0.5300 0.5000 0.5300 125,928 +0.05(+9.28%)
Jun 06, 2025 0.5200 0.5200 0.4850 0.4850 82,600 -0.04(-6.73%)
Jun 05, 2025 0.5100 0.5200 0.4950 0.5200 150,700 +0.03(+5.05%)
Jun 04, 2025 0.4700 0.4950 0.4700 0.4950 83,000 +0.03(+7.61%)
Jun 03, 2025 0.4650 0.4650 0.4600 0.4600 86,200 +0.00(+0.00%)
Jun 02, 2025 0.4800 0.4850 0.4550 0.4600 401,344 -0.01(-2.13%)
May 30, 2025 0.5100 0.5100 0.4650 0.4700 191,700 -0.03(-5.05%)
May 29, 2025 0.4900 0.5100 0.4700 0.4950 677,850 +0.07(+15.12%)
May 28, 2025 0.4400 0.4400 0.4300 0.4300 69,700 +0.00(+0.00%)
May 27, 2025 0.4600 0.4600 0.4300 0.4300 70,120 -0.02(-4.44%)
May 26, 2025 0.4600 0.4600 0.4400 0.4500 80,496 -0.02(-3.23%)
May 23, 2025 0.4650 0.4650 0.4550 0.4650 8,000 +0.02(+3.33%)
May 22, 2025 0.4550 0.4550 0.4450 0.4500 80,600 -0.01(-1.10%)
May 21, 2025 0.4800 0.4900 0.4550 0.4550 140,930 -0.01(-3.19%)
May 20, 2025 0.4850 0.4900 0.4700 0.4700 50,815 -0.01(-1.05%)
May 16, 2025 0.4750 0 +0.01(+1.06%)
May 15, 2025 0.4800 0.4800 0.4700 0.4700 63,004 -0.01(-2.08%)
May 14, 2025 0.4900 0.4900 0.4800 0.4800 12,600 +0.00(+0.00%)
May 13, 2025 0.4800 0.4900 0.4750 0.4800 73,274 +0.00(+0.00%)
May 12, 2025 0.4800 0.4800 0.4700 0.4800 136,713 +0.00(+0.00%)
May 09, 2025 0.4800 0.4800 0.4700 0.4800 26,799 -0.01(-2.04%)
May 08, 2025 0.4900 0.4900 0.4900 0.4900 26,000 +0.01(+2.08%)
May 07, 2025 0.4900 0.4900 0.4800 0.4800 12,200 -0.01(-2.04%)
May 06, 2025 0.4900 0.4900 0.4850 0.4900 20,500 +0.02(+3.16%)
May 05, 2025 0.5000 0.5000 0.4750 0.4750 218,013 -0.01(-2.06%)
May 02, 2025 0.4950 0.4950 0.4750 0.4850 61,500 -0.01(-1.02%)
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.