ARK Historical Data

ARK Page 25
Download
Date Close Price change Market cap Trading volume
Mar 27, 10 AM $ 16.45
-0.05%
$ 322.46 million $ 560,208
Mar 27, 9 AM $ 16.46
-0.10%
$ 322.62 million $ 552,324
Mar 27, 8 AM $ 16.48
+0.01%
$ 322.97 million $ 549,863
Mar 27, 7 AM $ 16.48
-0.01%
$ 323.02 million $ 545,400
Mar 27, 6 AM $ 16.48
+0.00%
$ 323.04 million $ 539,342
Mar 27, 5 AM $ 16.48
-0.07%
$ 323.1 million $ 542,181
Mar 27, 4 AM $ 16.5
-0.02%
$ 323.39 million $ 529,745
Mar 27, 3 AM $ 16.5
-0.02%
$ 323.47 million $ 539,964
Mar 27, 2 AM $ 16.52
-0.69%
$ 323.75 million $ 534,313
Mar 27, 1 AM $ 16.64
-0.42%
$ 326.18 million $ 539,001
Mar 27, 12 AM $ 16.73
-0.34%
$ 327.86 million $ 541,570
Mar 26, 11 PM $ 16.79
-0.09%
$ 329.14 million $ 538,711
Mar 26, 10 PM $ 16.81
-0.16%
$ 329.44 million $ 535,786
Mar 26, 9 PM $ 16.83
-0.01%
$ 329.96 million $ 532,776
Mar 26, 8 PM $ 16.84
-0.01%
$ 330.05 million $ 520,149
Mar 26, 7 PM $ 16.84
-0.05%
$ 330.08 million $ 517,039
Mar 26, 6 PM $ 16.85
-0.06%
$ 330.23 million $ 508,756
Mar 26, 5 PM $ 16.86
-0.06%
$ 330.46 million $ 507,038
Mar 26, 4 PM $ 16.88
-0.03%
$ 330.79 million $ 505,794
Mar 26, 3 PM $ 16.88
+0.02%
$ 330.92 million $ 507,832
Mar 26, 2 PM $ 16.88
-0.03%
$ 330.84 million $ 510,383
Mar 26, 1 PM $ 16.88
+0.00%
$ 330.92 million $ 505,860
Mar 26, 12 PM $ 16.88
+0.09%
$ 330.93 million $ 504,883
Mar 26, 11 AM $ 16.87
+0.03%
$ 330.63 million $ 504,498
Mar 26, 10 AM $ 16.86
+0.01%
$ 330.54 million $ 519,330
Mar 26, 9 AM $ 16.84
+0.01%
$ 330.17 million $ 532,010
Mar 26, 8 AM $ 16.84
+0.02%
$ 330.15 million $ 531,851
Mar 26, 7 AM $ 16.84
-0.07%
$ 330.13 million $ 536,465
Mar 26, 6 AM $ 16.85
-0.03%
$ 330.37 million $ 539,851
Mar 26, 5 AM $ 16.87
+0.00%
$ 330.6 million $ 536,822
Mar 26, 4 AM $ 16.87
+0.01%
$ 330.61 million $ 543,773
Mar 26, 3 AM $ 16.86
-0.01%
$ 330.52 million $ 535,917
Mar 26, 2 AM $ 16.86
-0.01%
$ 330.55 million $ 525,146
Mar 26, 1 AM $ 16.86
-0.01%
$ 330.58 million $ 500,301
Mar 26, 12 AM $ 16.87
-0.05%
$ 330.62 million $ 500,689
Mar 25, 11 PM $ 16.88
+0.01%
$ 330.79 million $ 491,549
Mar 25, 10 PM $ 16.87
+0.00%
$ 330.75 million $ 473,782
Mar 25, 9 PM $ 16.87
-0.02%
$ 330.74 million $ 449,084
Mar 25, 8 PM $ 16.88
+0.00%
$ 330.78 million $ 433,692
Mar 25, 7 PM $ 16.88
-0.02%
$ 330.78 million $ 416,510
Mar 25, 6 PM $ 16.88
+0.01%
$ 330.87 million $ 393,886
Mar 25, 5 PM $ 16.88
-0.02%
$ 330.84 million $ 373,266
Mar 25, 4 PM $ 16.88
+0.02%
$ 330.91 million $ 351,929
Mar 25, 3 PM $ 16.88
+0.00%
$ 330.86 million $ 333,840
Mar 25, 2 PM $ 16.88
-0.01%
$ 330.85 million $ 310,310
Mar 25, 1 PM $ 16.88
+0.16%
$ 330.85 million $ 289,119
Mar 25, 12 PM $ 16.85
+0.02%
$ 330.3 million $ 271,929
Mar 25, 11 AM $ 16.84
-0.02%
$ 330.19 million $ 247,004
Mar 25, 10 AM $ 16.85
-0.02%
$ 330.27 million $ 207,566
Mar 25, 9 AM $ 16.85
+0.18%
$ 330.34 million $ 179,015