ARK Historical Data

ARK Page 29
Download
Date Close Price change Market cap Trading volume
Mar 19, 5 AM $ 15.54
+0.10%
$ 304.64 million $ 520,515
Mar 19, 4 AM $ 15.52
+0.15%
$ 304.3 million $ 519,428
Mar 19, 3 AM $ 15.5
+0.45%
$ 303.76 million $ 524,070
Mar 19, 2 AM $ 15.42
+0.17%
$ 302.35 million $ 518,076
Mar 19, 1 AM $ 15.4
-0.20%
$ 301.82 million $ 523,579
Mar 19, 12 AM $ 15.44
-0.33%
$ 302.67 million $ 524,118
Mar 18, 11 PM $ 15.49
-0.22%
$ 303.69 million $ 531,103
Mar 18, 10 PM $ 15.53
-0.08%
$ 304.37 million $ 528,959
Mar 18, 9 PM $ 15.54
-0.03%
$ 304.62 million $ 525,488
Mar 18, 8 PM $ 15.55
-0.01%
$ 304.73 million $ 528,754
Mar 18, 7 PM $ 15.55
-0.02%
$ 304.75 million $ 539,456
Mar 18, 6 PM $ 15.55
-0.03%
$ 304.81 million $ 529,129
Mar 18, 5 PM $ 15.55
-0.02%
$ 304.89 million $ 527,283
Mar 18, 4 PM $ 15.56
+0.01%
$ 304.95 million $ 534,485
Mar 18, 3 PM $ 15.55
+0.03%
$ 304.9 million $ 533,664
Mar 18, 2 PM $ 15.55
+0.05%
$ 304.78 million $ 529,836
Mar 18, 1 PM $ 15.54
+0.19%
$ 304.64 million $ 524,560
Mar 18, 12 PM $ 15.51
+0.08%
$ 303.99 million $ 522,247
Mar 18, 11 AM $ 15.5
-0.01%
$ 303.75 million $ 538,618
Mar 18, 10 AM $ 15.5
+0.16%
$ 303.78 million $ 533,920
Mar 18, 9 AM $ 15.47
+0.01%
$ 303.31 million $ 529,823
Mar 18, 8 AM $ 15.47
+0.60%
$ 303.29 million $ 521,731
Mar 18, 7 AM $ 15.38
-0.01%
$ 301.47 million $ 515,677
Mar 18, 6 AM $ 15.38
-0.38%
$ 301.54 million $ 516,781
Mar 18, 5 AM $ 15.45
-0.64%
$ 302.92 million $ 512,162
Mar 18, 4 AM $ 15.57
-0.57%
$ 305.15 million $ 520,841
Mar 18, 3 AM $ 15.66
-0.65%
$ 306.92 million $ 519,732
Mar 18, 2 AM $ 15.76
-0.31%
$ 308.93 million $ 522,972
Mar 18, 1 AM $ 15.81
-0.55%
$ 309.89 million $ 517,346
Mar 18, 12 AM $ 15.91
-0.96%
$ 311.83 million $ 510,930
Mar 17, 11 PM $ 16.08
-0.85%
$ 315.2 million $ 510,085
Mar 17, 10 PM $ 16.22
-0.03%
$ 318.02 million $ 506,415
Mar 17, 9 PM $ 16.23
-0.88%
$ 318.17 million $ 504,165
Mar 17, 8 PM $ 16.38
-0.26%
$ 321.06 million $ 504,693
Mar 17, 7 PM $ 16.42
-0.24%
$ 321.93 million $ 499,474
Mar 17, 6 PM $ 16.47
-0.47%
$ 322.78 million $ 511,340
Mar 17, 5 PM $ 16.55
-0.74%
$ 324.4 million $ 510,124
Mar 17, 4 PM $ 16.68
-1.56%
$ 327.01 million $ 514,915
Mar 17, 3 PM $ 16.96
-0.92%
$ 332.56 million $ 510,668
Mar 17, 2 PM $ 17.12
-0.49%
$ 335.5 million $ 516,726
Mar 17, 1 PM $ 17.21
-1.06%
$ 337.39 million $ 525,007
Mar 17, 12 PM $ 17.41
+0.13%
$ 341.19 million $ 534,333
Mar 17, 11 AM $ 17.38
+0.05%
$ 340.73 million $ 519,492
Mar 17, 10 AM $ 17.38
+1.60%
$ 340.59 million $ 526,257
Mar 17, 9 AM $ 17.1
-0.04%
$ 335.19 million $ 528,784
Mar 17, 8 AM $ 17.11
-0.25%
$ 335.38 million $ 526,669
Mar 17, 7 AM $ 17.16
-0.21%
$ 336.52 million $ 527,501
Mar 17, 6 AM $ 17.2
-0.36%
$ 337.14 million $ 527,995
Mar 17, 5 AM $ 17.27
-1.10%
$ 338.48 million $ 533,468
Mar 17, 4 AM $ 17.49
-1.87%
$ 342.8 million $ 529,542