ARK Historical Data

ARK Page 27
Download
Date Close Price change Market cap Trading volume
Mar 23, 8 AM $ 16.6
+0.02%
$ 325.37 million $ 500,899
Mar 23, 7 AM $ 16.59
+0.05%
$ 325.24 million $ 516,460
Mar 23, 6 AM $ 16.58
+0.07%
$ 325.04 million $ 538,459
Mar 23, 5 AM $ 16.57
-0.07%
$ 324.79 million $ 538,177
Mar 23, 4 AM $ 16.58
-0.01%
$ 325.04 million $ 538,980
Mar 23, 3 AM $ 16.58
+0.01%
$ 325.06 million $ 549,009
Mar 23, 2 AM $ 16.58
+0.02%
$ 325.05 million $ 548,348
Mar 23, 1 AM $ 16.58
-0.20%
$ 324.99 million $ 533,048
Mar 23, 12 AM $ 16.62
-0.01%
$ 325.69 million $ 533,632
Mar 22, 11 PM $ 16.62
+0.03%
$ 325.73 million $ 532,599
Mar 22, 10 PM $ 16.61
+0.00%
$ 325.62 million $ 541,657
Mar 22, 9 PM $ 16.61
+0.02%
$ 325.64 million $ 541,963
Mar 22, 8 PM $ 16.61
-0.04%
$ 325.56 million $ 533,800
Mar 22, 7 PM $ 16.61
-0.01%
$ 325.66 million $ 542,384
Mar 22, 6 PM $ 16.62
+0.01%
$ 325.7 million $ 549,426
Mar 22, 5 PM $ 16.61
-0.01%
$ 325.64 million $ 553,956
Mar 22, 4 PM $ 16.61
+0.01%
$ 325.68 million $ 560,594
Mar 22, 3 PM $ 16.61
+0.00%
$ 325.63 million $ 553,757
Mar 22, 2 PM $ 16.61
-0.02%
$ 325.66 million $ 552,507
Mar 22, 1 PM $ 16.62
+0.04%
$ 325.69 million $ 568,139
Mar 22, 12 PM $ 16.61
+0.05%
$ 325.6 million $ 570,408
Mar 22, 11 AM $ 16.6
+0.01%
$ 325.44 million $ 577,007
Mar 22, 10 AM $ 16.6
-0.02%
$ 325.4 million $ 583,748
Mar 22, 9 AM $ 16.6
+0.03%
$ 325.45 million $ 589,634
Mar 22, 8 AM $ 16.6
+0.01%
$ 325.34 million $ 599,797
Mar 22, 7 AM $ 16.6
-0.03%
$ 325.31 million $ 597,649
Mar 22, 6 AM $ 16.6
-0.04%
$ 325.41 million $ 593,707
Mar 22, 5 AM $ 16.61
+0.02%
$ 325.58 million $ 595,243
Mar 22, 4 AM $ 16.61
+0.13%
$ 325.5 million $ 593,325
Mar 22, 3 AM $ 16.58
+0.30%
$ 325.07 million $ 581,892
Mar 22, 2 AM $ 16.53
+0.02%
$ 324.1 million $ 572,128
Mar 22, 1 AM $ 16.53
-0.01%
$ 324.05 million $ 576,177
Mar 22, 12 AM $ 16.53
+0.00%
$ 324.11 million $ 562,375
Mar 21, 11 PM $ 16.53
+0.00%
$ 324.1 million $ 565,265
Mar 21, 10 PM $ 16.53
+0.02%
$ 324.09 million $ 564,713
Mar 21, 9 PM $ 16.53
-0.01%
$ 324.04 million $ 570,446
Mar 21, 8 PM $ 16.53
+0.00%
$ 324.1 million $ 580,668
Mar 21, 7 PM $ 16.54
-0.03%
$ 324.12 million $ 569,787
Mar 21, 6 PM $ 16.54
-0.03%
$ 324.22 million $ 569,706
Mar 21, 5 PM $ 16.55
-0.01%
$ 324.32 million $ 567,569
Mar 21, 4 PM $ 16.55
-0.01%
$ 324.32 million $ 557,559
Mar 21, 3 PM $ 16.55
-0.01%
$ 324.36 million $ 556,806
Mar 21, 2 PM $ 16.54
+0.07%
$ 324.2 million $ 554,831
Mar 21, 1 PM $ 16.52
-0.01%
$ 323.8 million $ 544,365
Mar 21, 12 PM $ 16.52
+0.04%
$ 323.8 million $ 541,453
Mar 21, 11 AM $ 16.51
+0.00%
$ 323.68 million $ 531,469
Mar 21, 10 AM $ 16.51
+0.16%
$ 323.66 million $ 530,859
Mar 21, 9 AM $ 16.48
+0.03%
$ 323.13 million $ 533,920
Mar 21, 8 AM $ 16.48
+0.20%
$ 323.07 million $ 525,383
Mar 21, 7 AM $ 16.45
+0.11%
$ 322.36 million $ 525,503