ARK Historical Data

ARK Page 17
Download
Date Close Price change Market cap Trading volume
Apr 12, 9 PM $ 15.26
+0.00%
$ 299.03 million $ 539,764
Apr 12, 8 PM $ 15.26
-0.02%
$ 299.1 million $ 533,105
Apr 12, 7 PM $ 15.26
-0.02%
$ 299.11 million $ 542,751
Apr 12, 6 PM $ 15.26
+0.02%
$ 299.19 million $ 548,201
Apr 12, 5 PM $ 15.26
+0.04%
$ 299.11 million $ 548,637
Apr 12, 4 PM $ 15.25
+0.11%
$ 299.01 million $ 543,897
Apr 12, 3 PM $ 15.23
+0.04%
$ 298.56 million $ 540,492
Apr 12, 2 PM $ 15.22
+0.00%
$ 298.43 million $ 541,645
Apr 12, 1 PM $ 15.22
+0.02%
$ 298.44 million $ 549,072
Apr 12, 12 PM $ 15.22
+0.02%
$ 298.38 million $ 543,057
Apr 12, 11 AM $ 15.22
+0.06%
$ 298.31 million $ 546,537
Apr 12, 10 AM $ 15.21
+0.55%
$ 298.12 million $ 541,926
Apr 12, 9 AM $ 15.13
+0.29%
$ 296.48 million $ 532,043
Apr 12, 8 AM $ 15.08
+0.04%
$ 295.57 million $ 534,772
Apr 12, 7 AM $ 15.07
-0.06%
$ 295.44 million $ 530,756
Apr 12, 6 AM $ 15.08
+0.05%
$ 295.63 million $ 535,494
Apr 12, 5 AM $ 15.07
+0.05%
$ 295.48 million $ 538,380
Apr 12, 4 AM $ 15.07
+0.01%
$ 295.37 million $ 530,463
Apr 12, 3 AM $ 15.07
-0.01%
$ 295.35 million $ 525,180
Apr 12, 2 AM $ 15.07
+0.02%
$ 295.42 million $ 540,612
Apr 12, 1 AM $ 15.07
+0.00%
$ 295.37 million $ 532,244
Apr 12, 12 AM $ 15.07
-0.01%
$ 295.38 million $ 540,271
Apr 11, 11 PM $ 15.07
-0.03%
$ 295.38 million $ 545,261
Apr 11, 10 PM $ 15.07
-0.02%
$ 295.46 million $ 552,947
Apr 11, 9 PM $ 15.07
-0.01%
$ 295.47 million $ 544,650
Apr 11, 8 PM $ 15.08
+0.05%
$ 295.56 million $ 542,277
Apr 11, 7 PM $ 15.07
+0.01%
$ 295.39 million $ 539,641
Apr 11, 6 PM $ 15.07
-0.01%
$ 295.37 million $ 539,382
Apr 11, 5 PM $ 15.07
+0.05%
$ 295.4 million $ 543,376
Apr 11, 4 PM $ 15.06
+0.28%
$ 295.2 million $ 555,817
Apr 11, 3 PM $ 15.01
+0.00%
$ 294.27 million $ 556,462
Apr 11, 2 PM $ 15.01
-0.04%
$ 294.25 million $ 564,252
Apr 11, 1 PM $ 15.02
+0.05%
$ 294.37 million $ 562,682
Apr 11, 12 PM $ 15.01
+0.09%
$ 294.21 million $ 568,195
Apr 11, 11 AM $ 15
+0.09%
$ 293.98 million $ 561,251
Apr 11, 10 AM $ 14.98
+0.44%
$ 293.6 million $ 562,961
Apr 11, 9 AM $ 14.91
+0.18%
$ 292.21 million $ 574,742
Apr 11, 8 AM $ 14.88
+0.23%
$ 291.67 million $ 566,111
Apr 11, 7 AM $ 14.85
+0.09%
$ 291.02 million $ 578,257
Apr 11, 6 AM $ 14.83
-0.03%
$ 290.76 million $ 574,749
Apr 11, 5 AM $ 14.83
+0.02%
$ 290.78 million $ 582,125
Apr 11, 4 AM $ 14.83
+0.00%
$ 290.78 million $ 579,023
Apr 11, 3 AM $ 14.83
+0.09%
$ 290.74 million $ 577,311
Apr 11, 2 AM $ 14.82
+0.01%
$ 290.48 million $ 559,511
Apr 11, 1 AM $ 14.82
+0.02%
$ 290.47 million $ 559,131
Apr 11, 12 AM $ 14.82
-0.03%
$ 290.4 million $ 555,841
Apr 10, 11 PM $ 14.82
+0.00%
$ 290.47 million $ 558,071
Apr 10, 10 PM $ 14.82
-0.01%
$ 290.44 million $ 561,360
Apr 10, 9 PM $ 14.82
+0.00%
$ 290.46 million $ 553,351
Apr 10, 8 PM $ 14.82
+0.02%
$ 290.47 million $ 556,811