ARK Historical Data

ARK Page 18
Download
Date Close Price change Market cap Trading volume
Apr 10, 7 PM $ 14.82
+0.02%
$ 290.42 million $ 549,727
Apr 10, 6 PM $ 14.81
+0.00%
$ 290.37 million $ 545,548
Apr 10, 5 PM $ 14.81
+0.01%
$ 290.36 million $ 537,747
Apr 10, 4 PM $ 14.81
+0.08%
$ 290.33 million $ 530,498
Apr 10, 3 PM $ 14.8
+0.04%
$ 290.11 million $ 534,799
Apr 10, 2 PM $ 14.79
+0.04%
$ 290 million $ 529,734
Apr 10, 1 PM $ 14.79
+0.10%
$ 289.89 million $ 533,154
Apr 10, 12 PM $ 14.77
+0.10%
$ 289.59 million $ 528,108
Apr 10, 11 AM $ 14.76
+0.11%
$ 289.29 million $ 533,166
Apr 10, 10 AM $ 14.74
+0.14%
$ 288.9 million $ 531,918
Apr 10, 9 AM $ 14.71
+0.13%
$ 288.43 million $ 520,816
Apr 10, 8 AM $ 14.69
+0.36%
$ 287.85 million $ 530,864
Apr 10, 7 AM $ 14.63
+0.10%
$ 286.81 million $ 516,057
Apr 10, 6 AM $ 14.62
+0.04%
$ 286.53 million $ 519,168
Apr 10, 5 AM $ 14.61
+0.02%
$ 286.38 million $ 516,110
Apr 10, 4 AM $ 14.61
+0.17%
$ 286.31 million $ 528,770
Apr 10, 3 AM $ 14.58
+0.17%
$ 285.74 million $ 525,455
Apr 10, 2 AM $ 14.55
+0.27%
$ 285.26 million $ 533,872
Apr 10, 1 AM $ 14.52
+0.48%
$ 284.52 million $ 549,364
Apr 10, 12 AM $ 14.43
+0.02%
$ 282.88 million $ 544,670
Apr 9, 11 PM $ 14.43
-0.61%
$ 282.92 million $ 537,285
Apr 9, 10 PM $ 14.53
-0.10%
$ 284.73 million $ 541,918
Apr 9, 9 PM $ 14.54
-0.04%
$ 285.03 million $ 539,994
Apr 9, 8 PM $ 14.55
-0.10%
$ 285.16 million $ 534,516
Apr 9, 7 PM $ 14.56
-0.05%
$ 285.44 million $ 540,105
Apr 9, 6 PM $ 14.57
-0.05%
$ 285.57 million $ 544,605
Apr 9, 5 PM $ 14.58
-0.08%
$ 285.72 million $ 550,574
Apr 9, 4 PM $ 14.59
+0.00%
$ 285.97 million $ 551,062
Apr 9, 3 PM $ 14.59
-0.06%
$ 285.98 million $ 543,625
Apr 9, 2 PM $ 14.6
+0.02%
$ 286.1 million $ 540,524
Apr 9, 1 PM $ 14.59
+0.02%
$ 286.03 million $ 540,934
Apr 9, 12 PM $ 14.59
+0.25%
$ 285.97 million $ 545,223
Apr 9, 11 AM $ 14.55
+0.25%
$ 285.16 million $ 537,390
Apr 9, 10 AM $ 14.51
+0.01%
$ 284.46 million $ 541,459
Apr 9, 9 AM $ 14.51
-0.01%
$ 284.42 million $ 550,370
Apr 9, 8 AM $ 14.51
-0.03%
$ 284.45 million $ 545,402
Apr 9, 7 AM $ 14.52
+0.01%
$ 284.54 million $ 560,837
Apr 9, 6 AM $ 14.51
+0.02%
$ 284.49 million $ 563,251
Apr 9, 5 AM $ 14.51
-0.43%
$ 284.45 million $ 565,852
Apr 9, 4 AM $ 14.57
-0.03%
$ 285.66 million $ 561,528
Apr 9, 3 AM $ 14.58
-0.04%
$ 285.76 million $ 574,296
Apr 9, 2 AM $ 14.58
-0.07%
$ 285.83 million $ 570,699
Apr 9, 1 AM $ 14.59
-0.21%
$ 286.06 million $ 562,681
Apr 9, 12 AM $ 14.62
-0.16%
$ 286.67 million $ 556,488
Apr 8, 11 PM $ 14.65
-0.08%
$ 287.18 million $ 562,037
Apr 8, 10 PM $ 14.66
+0.01%
$ 287.4 million $ 558,859
Apr 8, 9 PM $ 14.66
-0.01%
$ 287.37 million $ 573,233
Apr 8, 8 PM $ 14.66
-0.01%
$ 287.38 million $ 578,704
Apr 8, 7 PM $ 14.66
+0.00%
$ 287.41 million $ 577,407
Apr 8, 6 PM $ 14.66
-0.01%
$ 287.46 million $ 580,030