ARK Historical Data

ARK Page 14
Download
Date Close Price change Market cap Trading volume
Apr 19, 12 AM $ 14.34
-0.16%
$ 281.1 million $ 522,757
Apr 18, 11 PM $ 14.37
-0.12%
$ 281.61 million $ 521,981
Apr 18, 10 PM $ 14.38
-0.05%
$ 281.96 million $ 530,584
Apr 18, 9 PM $ 14.39
-0.04%
$ 282.05 million $ 528,791
Apr 18, 8 PM $ 14.4
-0.02%
$ 282.2 million $ 516,302
Apr 18, 7 PM $ 14.4
-0.01%
$ 282.22 million $ 507,658
Apr 18, 6 PM $ 14.4
-0.05%
$ 282.23 million $ 512,643
Apr 18, 5 PM $ 14.41
-0.06%
$ 282.42 million $ 530,329
Apr 18, 4 PM $ 14.42
-0.10%
$ 282.6 million $ 517,888
Apr 18, 3 PM $ 14.43
+0.01%
$ 282.84 million $ 529,416
Apr 18, 2 PM $ 14.43
-0.01%
$ 282.81 million $ 539,749
Apr 18, 1 PM $ 14.43
+0.02%
$ 282.81 million $ 525,427
Apr 18, 12 PM $ 14.43
+0.02%
$ 282.76 million $ 525,888
Apr 18, 11 AM $ 14.42
-0.01%
$ 282.72 million $ 520,939
Apr 18, 10 AM $ 14.43
-0.02%
$ 282.79 million $ 519,262
Apr 18, 9 AM $ 14.43
+0.02%
$ 282.82 million $ 519,202
Apr 18, 8 AM $ 14.42
-0.03%
$ 282.72 million $ 527,710
Apr 18, 7 AM $ 14.43
+0.03%
$ 282.83 million $ 547,173
Apr 18, 6 AM $ 14.43
+0.02%
$ 282.78 million $ 554,006
Apr 18, 5 AM $ 14.42
-0.02%
$ 282.74 million $ 556,772
Apr 18, 4 AM $ 14.43
-0.03%
$ 282.76 million $ 555,959
Apr 18, 3 AM $ 14.43
+0.01%
$ 282.83 million $ 560,145
Apr 18, 2 AM $ 14.43
-0.05%
$ 282.87 million $ 566,954
Apr 18, 1 AM $ 14.44
-0.09%
$ 283.08 million $ 575,898
Apr 18, 12 AM $ 14.46
-0.21%
$ 283.37 million $ 584,253
Apr 17, 11 PM $ 14.49
-0.10%
$ 283.96 million $ 587,842
Apr 17, 10 PM $ 14.5
-0.03%
$ 284.24 million $ 585,019
Apr 17, 9 PM $ 14.51
-0.04%
$ 284.37 million $ 592,757
Apr 17, 8 PM $ 14.51
+0.06%
$ 284.43 million $ 602,795
Apr 17, 7 PM $ 14.5
-0.04%
$ 284.24 million $ 604,567
Apr 17, 6 PM $ 14.51
+0.00%
$ 284.35 million $ 595,380
Apr 17, 5 PM $ 14.51
+0.00%
$ 284.35 million $ 585,311
Apr 17, 4 PM $ 14.51
-0.05%
$ 284.36 million $ 591,524
Apr 17, 3 PM $ 14.51
+0.10%
$ 284.45 million $ 582,501
Apr 17, 2 PM $ 14.5
+0.06%
$ 284.14 million $ 577,126
Apr 17, 1 PM $ 14.49
+0.00%
$ 283.94 million $ 579,250
Apr 17, 12 PM $ 14.49
-0.01%
$ 283.93 million $ 589,610
Apr 17, 11 AM $ 14.49
+0.13%
$ 283.99 million $ 600,805
Apr 17, 10 AM $ 14.47
+0.14%
$ 283.57 million $ 595,327
Apr 17, 9 AM $ 14.44
+0.11%
$ 283.12 million $ 593,791
Apr 17, 8 AM $ 14.43
+0.42%
$ 282.8 million $ 595,107
Apr 17, 7 AM $ 14.36
+0.13%
$ 281.52 million $ 592,996
Apr 17, 6 AM $ 14.35
+0.12%
$ 281.2 million $ 586,499
Apr 17, 5 AM $ 14.33
+0.02%
$ 280.88 million $ 587,862
Apr 17, 4 AM $ 14.33
+0.09%
$ 280.88 million $ 590,707
Apr 17, 3 AM $ 14.32
-0.02%
$ 280.64 million $ 594,501
Apr 17, 2 AM $ 14.32
-0.27%
$ 280.69 million $ 585,523
Apr 17, 1 AM $ 14.36
-0.10%
$ 281.5 million $ 587,150
Apr 17, 12 AM $ 14.38
-0.16%
$ 281.79 million $ 581,104
Apr 16, 11 PM $ 14.4
-0.12%
$ 282.29 million $ 580,070