ARK Historical Data

ARK Page 21
Download
Date Close Price change Market cap Trading volume
Apr 4, 3 PM $ 15.56
+0.02%
$ 304.98 million $ 575,553
Apr 4, 2 PM $ 15.56
+0.00%
$ 304.95 million $ 573,166
Apr 4, 1 PM $ 15.56
+0.04%
$ 304.96 million $ 560,738
Apr 4, 12 PM $ 15.55
-0.02%
$ 304.87 million $ 568,074
Apr 4, 11 AM $ 15.56
+0.12%
$ 304.96 million $ 566,689
Apr 4, 10 AM $ 15.54
+0.01%
$ 304.55 million $ 545,300
Apr 4, 9 AM $ 15.54
+0.00%
$ 304.57 million $ 540,511
Apr 4, 8 AM $ 15.54
+0.03%
$ 304.57 million $ 529,998
Apr 4, 7 AM $ 15.53
-0.01%
$ 304.46 million $ 525,759
Apr 4, 6 AM $ 15.54
-0.06%
$ 304.52 million $ 527,112
Apr 4, 5 AM $ 15.55
-0.04%
$ 304.71 million $ 522,732
Apr 4, 4 AM $ 15.55
-0.14%
$ 304.82 million $ 525,002
Apr 4, 3 AM $ 15.57
-0.06%
$ 305.28 million $ 520,371
Apr 4, 2 AM $ 15.58
-0.05%
$ 305.45 million $ 514,626
Apr 4, 1 AM $ 15.59
-0.03%
$ 305.61 million $ 516,593
Apr 4, 12 AM $ 15.6
+0.02%
$ 305.69 million $ 509,923
Apr 3, 11 PM $ 15.59
+0.05%
$ 305.64 million $ 516,037
Apr 3, 10 PM $ 15.59
+0.01%
$ 305.53 million $ 508,026
Apr 3, 9 PM $ 15.59
+0.02%
$ 305.49 million $ 507,425
Apr 3, 8 PM $ 15.58
-0.05%
$ 305.45 million $ 519,282
Apr 3, 7 PM $ 15.59
+0.01%
$ 305.58 million $ 516,049
Apr 3, 6 PM $ 15.59
-0.01%
$ 305.53 million $ 506,121
Apr 3, 5 PM $ 15.59
+0.00%
$ 305.59 million $ 518,851
Apr 3, 4 PM $ 15.59
+0.02%
$ 305.57 million $ 510,735
Apr 3, 3 PM $ 15.59
-0.04%
$ 305.5 million $ 502,551
Apr 3, 2 PM $ 15.59
+0.00%
$ 305.62 million $ 488,973
Apr 3, 1 PM $ 15.59
+0.01%
$ 305.6 million $ 488,225
Apr 3, 12 PM $ 15.59
+0.00%
$ 305.61 million $ 462,925
Apr 3, 11 AM $ 15.59
+0.04%
$ 305.6 million $ 455,371
Apr 3, 10 AM $ 15.58
+0.02%
$ 305.38 million $ 476,993
Apr 3, 9 AM $ 15.58
+0.03%
$ 305.3 million $ 477,146
Apr 3, 8 AM $ 15.57
-0.01%
$ 305.2 million $ 483,113
Apr 3, 7 AM $ 15.57
-0.01%
$ 305.22 million $ 482,853
Apr 3, 6 AM $ 15.57
+0.00%
$ 305.24 million $ 479,095
Apr 3, 5 AM $ 15.57
-0.07%
$ 305.25 million $ 483,844
Apr 3, 4 AM $ 15.58
-0.03%
$ 305.42 million $ 475,091
Apr 3, 3 AM $ 15.59
+0.02%
$ 305.5 million $ 473,352
Apr 3, 2 AM $ 15.58
-0.06%
$ 305.45 million $ 482,580
Apr 3, 1 AM $ 15.59
+0.02%
$ 305.61 million $ 474,983
Apr 3, 12 AM $ 15.59
+0.04%
$ 305.54 million $ 474,088
Apr 2, 11 PM $ 15.58
+0.00%
$ 305.38 million $ 476,539
Apr 2, 10 PM $ 15.58
-0.01%
$ 305.37 million $ 478,466
Apr 2, 9 PM $ 15.58
-0.02%
$ 305.42 million $ 478,757
Apr 2, 8 PM $ 15.58
-0.01%
$ 305.48 million $ 471,909
Apr 2, 7 PM $ 15.59
-0.03%
$ 305.52 million $ 467,541
Apr 2, 6 PM $ 15.59
+0.02%
$ 305.61 million $ 475,498
Apr 2, 5 PM $ 15.59
+0.01%
$ 305.6 million $ 466,507
Apr 2, 4 PM $ 15.59
-0.01%
$ 305.57 million $ 479,405
Apr 2, 3 PM $ 15.59
+0.00%
$ 305.6 million $ 487,810
Apr 2, 2 PM $ 15.59
+0.00%
$ 305.61 million $ 505,980