close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:ARIC)

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Dec 5, 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 (%)
Dec 05, 2025 0.5800 0.5800 0.5700 0.5700 45,000 +0.00(+0.00%)
Dec 04, 2025 0.5800 0.5800 0.5700 0.5700 60,863 -0.02(-3.39%)
Dec 03, 2025 0.5700 0.5900 0.5700 0.5900 145,750 +0.01(+1.72%)
Dec 02, 2025 0.5900 0.6000 0.5800 0.5800 53,000 -0.02(-3.33%)
Dec 01, 2025 0.5900 0.6200 0.5700 0.6000 297,620 +0.00(+0.00%)
Nov 28, 2025 0.5600 0.6000 0.5600 0.6000 147,906 +0.05(+9.09%)
Nov 27, 2025 0.5500 0.5500 0.5400 0.5500 7,264 +0.01(+1.85%)
Nov 26, 2025 0.5500 0.5500 0.5400 0.5400 85,590 -0.01(-1.82%)
Nov 25, 2025 0.5400 0.5500 0.5400 0.5500 108,402 +0.01(+1.85%)
Nov 24, 2025 0.5500 0.5500 0.5400 0.5400 75,655 -0.01(-1.82%)
Nov 21, 2025 0.5400 0.5500 0.5400 0.5500 105,500 +0.01(+1.85%)
Nov 20, 2025 0.5500 0.5500 0.5300 0.5400 54,100 -0.02(-3.57%)
Nov 19, 2025 0.5500 0.5600 0.5400 0.5600 84,500 +0.01(+1.82%)
Nov 18, 2025 0.5800 0.5800 0.5500 0.5500 52,010 -0.04(-6.78%)
Nov 17, 2025 0.5900 0.5900 0.5900 0.5900 16,651 +0.00(+0.00%)
Nov 14, 2025 0.6300 0.6300 0.5900 0.5900 39,381 -0.04(-6.35%)
Nov 13, 2025 0.6500 0.6500 0.6300 0.6300 139,600 -0.01(-1.56%)
Nov 12, 2025 0.6400 0.6500 0.6300 0.6400 119,707 +0.00(+0.00%)
Nov 11, 2025 0.6400 0.6400 0.6200 0.6400 47,312 +0.01(+1.59%)
Nov 10, 2025 0.6000 0.6400 0.6000 0.6300 57,650 +0.05(+8.62%)
Nov 07, 2025 0.5500 0.5900 0.5500 0.5800 44,900 +0.03(+5.45%)
Nov 06, 2025 0.5300 0.5600 0.5300 0.5500 87,700 +0.02(+3.77%)
Nov 05, 2025 0.5200 0.5500 0.5200 0.5300 81,050 +0.01(+1.92%)
Nov 04, 2025 0.5500 0.5500 0.5200 0.5200 77,860 -0.03(-5.45%)
Nov 03, 2025 0.5700 0.5700 0.5500 0.5500 203,516 -0.03(-5.17%)
Oct 31, 2025 0.5900 0.5900 0.5600 0.5800 51,700 +0.01(+1.75%)
Oct 30, 2025 0.5700 0.5700 0.5600 0.5700 99,350 +0.02(+3.64%)
Oct 29, 2025 0.6100 0.6100 0.5500 0.5500 222,426 -0.06(-9.84%)
Oct 28, 2025 0.6200 0.6300 0.6100 0.6100 87,000 +0.00(+0.00%)
Oct 27, 2025 0.6500 0.6600 0.6100 0.6100 373,762 -0.05(-7.58%)
Oct 24, 2025 0.6500 0.6700 0.6500 0.6600 53,259 +0.02(+3.13%)
Oct 23, 2025 0.6300 0.6500 0.6200 0.6400 70,999 +0.03(+4.92%)
Oct 22, 2025 0.6400 0.6400 0.6000 0.6100 144,750 -0.02(-3.17%)
Oct 21, 2025 0.6700 0.6700 0.6200 0.6300 109,282 -0.06(-8.70%)
Oct 20, 2025 0.7000 0.7200 0.6900 0.6900 39,500 +0.01(+1.47%)
Oct 17, 2025 0.7200 0.7300 0.6800 0.6800 704,552 -0.06(-8.11%)
Oct 16, 2025 0.7500 0.7600 0.7300 0.7400 224,609 +0.01(+1.37%)
Oct 15, 2025 0.7000 0.7400 0.7000 0.7300 370,633 +0.05(+8.15%)
Oct 14, 2025 0.6500 0.6900 0.6400 0.6750 438,035 +0.07(+10.66%)
Oct 10, 2025 0.6100 0 -0.03(-4.69%)
Oct 09, 2025 0.6500 0.6500 0.6300 0.6400 103,500 +0.01(+1.59%)
Oct 08, 2025 0.6200 0.6300 0.6200 0.6300 24,332 +0.03(+5.00%)
Oct 07, 2025 0.6400 0.6600 0.6000 0.6000 80,283 -0.04(-6.25%)
Oct 06, 2025 0.6400 0.6600 0.6400 0.6400 373,923 +0.02(+3.23%)
Oct 03, 2025 0.6000 0.6300 0.5800 0.6200 467,449 +0.04(+6.90%)
Oct 02, 2025 0.5800 0.6000 0.5800 0.5800 35,700 -0.02(-3.33%)
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.

Starting at $3.75/week.

Subscribe Today