ARK Historical Data

ARK Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 7 AM $ 16.45
+0.11%
$ 322.36 million $ 525,503
Mar 21, 6 AM $ 16.43
-0.08%
$ 322 million $ 518,765
Mar 21, 5 AM $ 16.44
-0.05%
$ 322.26 million $ 523,126
Mar 21, 4 AM $ 16.45
+0.00%
$ 322.43 million $ 528,063
Mar 21, 3 AM $ 16.45
+0.11%
$ 322.42 million $ 532,956
Mar 21, 2 AM $ 16.43
-0.02%
$ 322.05 million $ 547,802
Mar 21, 1 AM $ 16.47
+0.01%
$ 322.84 million $ 563,272
Mar 21, 12 AM $ 16.47
+0.04%
$ 322.81 million $ 567,179
Mar 20, 11 PM $ 16.46
-0.02%
$ 322.68 million $ 564,078
Mar 20, 10 PM $ 16.47
-0.02%
$ 322.78 million $ 559,554
Mar 20, 9 PM $ 16.47
-0.02%
$ 322.83 million $ 546,126
Mar 20, 8 PM $ 16.47
-0.02%
$ 322.9 million $ 535,325
Mar 20, 7 PM $ 16.48
-0.01%
$ 322.96 million $ 546,110
Mar 20, 6 PM $ 16.48
+0.01%
$ 323.02 million $ 552,317
Mar 20, 5 PM $ 16.48
+0.02%
$ 323.08 million $ 553,001
Mar 20, 4 PM $ 16.48
+0.03%
$ 323.03 million $ 554,589
Mar 20, 3 PM $ 16.48
+0.02%
$ 322.94 million $ 553,752
Mar 20, 2 PM $ 16.47
+0.13%
$ 322.82 million $ 546,395
Mar 20, 1 PM $ 16.45
+0.03%
$ 322.39 million $ 551,516
Mar 20, 12 PM $ 16.44
+0.01%
$ 322.31 million $ 556,697
Mar 20, 11 AM $ 16.44
+0.03%
$ 322.3 million $ 551,871
Mar 20, 10 AM $ 16.44
+0.09%
$ 322.19 million $ 547,021
Mar 20, 9 AM $ 16.41
+0.39%
$ 321.71 million $ 545,054
Mar 20, 8 AM $ 16.35
+0.04%
$ 320.41 million $ 553,393
Mar 20, 7 AM $ 16.34
+0.17%
$ 320.29 million $ 550,888
Mar 20, 6 AM $ 16.31
+0.05%
$ 319.71 million $ 561,208
Mar 20, 5 AM $ 16.3
-0.01%
$ 319.5 million $ 564,842
Mar 20, 4 AM $ 16.3
+0.01%
$ 319.55 million $ 556,706
Mar 20, 3 AM $ 16.3
+0.03%
$ 319.53 million $ 555,080
Mar 20, 2 AM $ 16.27
+0.29%
$ 318.96 million $ 551,505
Mar 20, 1 AM $ 16.22
-0.04%
$ 318 million $ 546,253
Mar 20, 12 AM $ 16.23
-0.05%
$ 318.1 million $ 547,620
Mar 19, 11 PM $ 16.23
-0.06%
$ 318.23 million $ 539,513
Mar 19, 10 PM $ 16.24
-0.02%
$ 318.42 million $ 545,877
Mar 19, 9 PM $ 16.25
-0.02%
$ 318.49 million $ 557,704
Mar 19, 8 PM $ 16.25
+0.03%
$ 318.51 million $ 562,090
Mar 19, 7 PM $ 16.24
-0.01%
$ 318.4 million $ 550,061
Mar 19, 6 PM $ 16.24
-0.03%
$ 318.42 million $ 551,777
Mar 19, 5 PM $ 16.25
-0.03%
$ 318.53 million $ 550,774
Mar 19, 4 PM $ 16.25
-0.02%
$ 318.61 million $ 546,167
Mar 19, 3 PM $ 16.25
-0.03%
$ 318.61 million $ 547,721
Mar 19, 2 PM $ 16.26
+0.00%
$ 318.73 million $ 550,073
Mar 19, 1 PM $ 16.26
+0.12%
$ 318.71 million $ 542,325
Mar 19, 12 PM $ 16.24
-0.02%
$ 318.26 million $ 532,488
Mar 19, 11 AM $ 16.24
+0.85%
$ 318.31 million $ 529,957
Mar 19, 10 AM $ 16.09
+1.31%
$ 315.43 million $ 529,694
Mar 19, 9 AM $ 15.86
+0.57%
$ 310.97 million $ 533,256
Mar 19, 8 AM $ 15.76
+0.41%
$ 308.98 million $ 530,381
Mar 19, 7 AM $ 15.69
+0.47%
$ 307.58 million $ 530,549
Mar 19, 6 AM $ 15.61
+0.47%
$ 306.07 million $ 517,707