ARK Historical Data

ARK Page 45
Download
Date Close Price change Market cap Trading volume
Feb 14, 8 AM $ 12.07
+0.23%
$ 236.52 million $ 312,060
Feb 14, 7 AM $ 12.04
-0.02%
$ 235.95 million $ 308,381
Feb 14, 6 AM $ 12.04
-0.03%
$ 236.01 million $ 292,518
Feb 14, 5 AM $ 12.04
-0.01%
$ 236.05 million $ 310,589
Feb 14, 4 AM $ 12.04
+0.07%
$ 236.08 million $ 303,005
Feb 14, 3 AM $ 12.03
+0.13%
$ 235.82 million $ 305,060
Feb 14, 2 AM $ 12.01
+0.48%
$ 235.46 million $ 308,194
Feb 14, 1 AM $ 11.95
-0.37%
$ 234.34 million $ 318,273
Feb 14, 12 AM $ 12
+0.00%
$ 235.21 million $ 336,085
Feb 13, 11 PM $ 12
+0.00%
$ 235.21 million $ 364,848
Feb 13, 10 PM $ 12
+0.00%
$ 235.21 million $ 385,152
Feb 13, 9 PM $ 12
+0.00%
$ 235.21 million $ 409,888
Feb 13, 8 PM $ 12
+0.00%
$ 235.21 million $ 429,843
Feb 13, 7 PM $ 12
+0.00%
$ 235.21 million $ 456,494
Feb 13, 6 PM $ 12
+0.00%
$ 235.21 million $ 481,822
Feb 13, 5 PM $ 12
+0.00%
$ 235.21 million $ 496,781
Feb 13, 4 PM $ 12
+0.00%
$ 235.21 million $ 519,479
Feb 13, 3 PM $ 12
+0.14%
$ 235.21 million $ 541,045
Feb 13, 2 PM $ 11.98
+0.09%
$ 234.89 million $ 555,322
Feb 13, 1 PM $ 11.97
+0.20%
$ 234.65 million $ 549,396
Feb 13, 12 PM $ 11.95
+0.17%
$ 234.15 million $ 550,401
Feb 13, 11 AM $ 11.92
+0.40%
$ 233.71 million $ 548,255
Feb 13, 10 AM $ 11.86
+0.15%
$ 232.52 million $ 549,530
Feb 13, 9 AM $ 11.84
+0.28%
$ 232.17 million $ 545,381
Feb 13, 8 AM $ 11.81
+0.24%
$ 231.47 million $ 562,141
Feb 13, 7 AM $ 11.78
+0.34%
$ 230.85 million $ 572,167
Feb 13, 6 AM $ 11.74
+0.22%
$ 230.04 million $ 584,774
Feb 13, 5 AM $ 11.71
+0.38%
$ 229.47 million $ 576,816
Feb 13, 4 AM $ 11.66
+0.22%
$ 228.63 million $ 585,353
Feb 13, 3 AM $ 11.64
+0.86%
$ 228.09 million $ 589,319
Feb 13, 2 AM $ 11.54
+0.01%
$ 226.13 million $ 573,098
Feb 13, 1 AM $ 11.54
+0.00%
$ 226.12 million $ 572,828
Feb 13, 12 AM $ 11.54
-0.04%
$ 226.11 million $ 573,618
Feb 12, 11 PM $ 11.54
+0.02%
$ 226.22 million $ 569,100
Feb 12, 10 PM $ 11.54
-0.01%
$ 226.15 million $ 564,393
Feb 12, 9 PM $ 11.54
+0.06%
$ 226.18 million $ 562,661
Feb 12, 8 PM $ 11.53
+0.04%
$ 226.05 million $ 567,143
Feb 12, 7 PM $ 11.53
+0.03%
$ 225.96 million $ 566,477
Feb 12, 6 PM $ 11.52
+0.00%
$ 225.91 million $ 560,339
Feb 12, 5 PM $ 11.53
-0.06%
$ 225.92 million $ 561,309
Feb 12, 4 PM $ 11.53
+0.02%
$ 226.09 million $ 564,623
Feb 12, 3 PM $ 11.53
+0.04%
$ 226.09 million $ 564,558
Feb 12, 2 PM $ 11.53
+0.10%
$ 225.99 million $ 547,768
Feb 12, 1 PM $ 11.52
+0.33%
$ 225.74 million $ 541,065
Feb 12, 12 PM $ 11.48
+0.33%
$ 224.97 million $ 529,209
Feb 12, 11 AM $ 11.44
+0.07%
$ 224.24 million $ 516,315
Feb 12, 10 AM $ 11.43
+0.00%
$ 224.06 million $ 519,094
Feb 12, 9 AM $ 11.43
+0.17%
$ 224.04 million $ 518,769
Feb 12, 8 AM $ 11.41
+0.11%
$ 223.68 million $ 507,673
Feb 12, 7 AM $ 11.4
+0.09%
$ 223.4 million $ 499,993