ARK Historical Data

ARK Page 19
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 PM $ 14.66
-0.01%
$ 287.46 million $ 580,030
Apr 8, 5 PM $ 14.67
-0.03%
$ 287.47 million $ 584,441
Apr 8, 4 PM $ 14.67
-0.02%
$ 287.55 million $ 573,784
Apr 8, 3 PM $ 14.67
+0.10%
$ 287.61 million $ 576,883
Apr 8, 2 PM $ 14.66
+0.58%
$ 287.32 million $ 574,529
Apr 8, 1 PM $ 14.57
+0.08%
$ 285.66 million $ 567,104
Apr 8, 12 PM $ 14.56
+0.17%
$ 285.41 million $ 557,997
Apr 8, 11 AM $ 14.54
-0.01%
$ 284.95 million $ 576,413
Apr 8, 10 AM $ 14.54
+0.34%
$ 284.97 million $ 578,034
Apr 8, 9 AM $ 14.48
+0.40%
$ 283.8 million $ 570,512
Apr 8, 8 AM $ 14.42
+0.25%
$ 282.67 million $ 571,470
Apr 8, 7 AM $ 14.38
+0.52%
$ 281.9 million $ 569,173
Apr 8, 6 AM $ 14.3
+0.27%
$ 280.28 million $ 561,315
Apr 8, 5 AM $ 14.26
+0.06%
$ 279.52 million $ 568,341
Apr 8, 4 AM $ 14.25
+0.11%
$ 279.34 million $ 567,570
Apr 8, 3 AM $ 14.23
+0.93%
$ 279 million $ 560,634
Apr 8, 2 AM $ 14.1
-0.02%
$ 276.43 million $ 560,383
Apr 8, 1 AM $ 14.11
-0.04%
$ 276.49 million $ 553,404
Apr 8, 12 AM $ 14.11
-0.01%
$ 276.6 million $ 560,633
Apr 7, 11 PM $ 14.11
-0.04%
$ 276.59 million $ 551,493
Apr 7, 10 PM $ 14.12
-0.02%
$ 276.7 million $ 546,036
Apr 7, 9 PM $ 14.12
+0.02%
$ 276.72 million $ 539,873
Apr 7, 8 PM $ 14.11
-0.01%
$ 276.65 million $ 542,841
Apr 7, 7 PM $ 14.12
-0.03%
$ 276.69 million $ 547,869
Apr 7, 6 PM $ 14.12
+0.01%
$ 276.78 million $ 555,916
Apr 7, 5 PM $ 14.12
+0.08%
$ 276.73 million $ 550,211
Apr 7, 4 PM $ 14.11
+0.09%
$ 276.5 million $ 560,729
Apr 7, 3 PM $ 14.09
+0.08%
$ 276.27 million $ 562,629
Apr 7, 2 PM $ 14.08
+0.39%
$ 276.06 million $ 554,818
Apr 7, 1 PM $ 14.03
+1.16%
$ 274.98 million $ 561,894
Apr 7, 12 PM $ 13.87
+0.39%
$ 271.85 million $ 563,081
Apr 7, 11 AM $ 13.81
+0.60%
$ 270.78 million $ 550,952
Apr 7, 10 AM $ 13.73
+0.50%
$ 269.04 million $ 547,984
Apr 7, 9 AM $ 13.65
+0.80%
$ 267.66 million $ 542,148
Apr 7, 8 AM $ 13.54
+0.31%
$ 265.36 million $ 535,961
Apr 7, 7 AM $ 13.49
+0.46%
$ 264.51 million $ 530,776
Apr 7, 6 AM $ 13.43
+0.34%
$ 263.18 million $ 527,011
Apr 7, 5 AM $ 13.38
-0.01%
$ 262.34 million $ 525,190
Apr 7, 4 AM $ 13.39
-0.55%
$ 262.39 million $ 533,672
Apr 7, 3 AM $ 13.47
-0.66%
$ 263.94 million $ 544,550
Apr 7, 2 AM $ 13.56
-0.68%
$ 265.89 million $ 541,670
Apr 7, 1 AM $ 13.66
-0.41%
$ 267.71 million $ 549,954
Apr 7, 12 AM $ 13.72
-0.33%
$ 268.92 million $ 547,795
Apr 6, 11 PM $ 13.77
-0.41%
$ 269.91 million $ 554,580
Apr 6, 10 PM $ 13.83
+0.02%
$ 271.04 million $ 555,746
Apr 6, 9 PM $ 13.83
+0.01%
$ 271.04 million $ 565,772
Apr 6, 8 PM $ 13.83
-0.01%
$ 271.03 million $ 561,232
Apr 6, 7 PM $ 13.83
+0.02%
$ 271.06 million $ 564,266
Apr 6, 6 PM $ 13.83
+0.00%
$ 271.06 million $ 554,729
Apr 6, 5 PM $ 13.83
-0.99%
$ 271.1 million $ 548,353