ARK Historical Data

ARK Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 7 AM $ 11.4
+0.09%
$ 223.4 million $ 499,993
Feb 12, 6 AM $ 11.38
+0.12%
$ 223.16 million $ 490,439
Feb 12, 5 AM $ 11.37
+0.18%
$ 222.79 million $ 482,207
Feb 12, 4 AM $ 11.34
+0.11%
$ 222.27 million $ 488,543
Feb 12, 3 AM $ 11.33
+0.01%
$ 222.02 million $ 480,888
Feb 12, 2 AM $ 11.33
+0.02%
$ 222 million $ 482,958
Feb 12, 1 AM $ 11.32
+0.01%
$ 221.92 million $ 472,917
Feb 12, 12 AM $ 11.32
+0.05%
$ 221.9 million $ 476,836
Feb 11, 11 PM $ 11.31
-0.02%
$ 221.75 million $ 463,924
Feb 11, 10 PM $ 11.32
+0.00%
$ 221.8 million $ 473,547
Feb 11, 9 PM $ 11.32
-0.02%
$ 221.8 million $ 470,444
Feb 11, 8 PM $ 11.32
+0.04%
$ 221.85 million $ 470,817
Feb 11, 7 PM $ 11.31
+0.02%
$ 221.72 million $ 466,468
Feb 11, 6 PM $ 11.31
-0.02%
$ 221.65 million $ 468,704
Feb 11, 5 PM $ 11.31
-0.05%
$ 221.71 million $ 468,840
Feb 11, 4 PM $ 11.32
-0.05%
$ 221.86 million $ 463,830
Feb 11, 3 PM $ 11.32
+0.11%
$ 221.99 million $ 464,680
Feb 11, 2 PM $ 11.31
+0.23%
$ 221.74 million $ 471,200
Feb 11, 1 PM $ 11.29
+0.40%
$ 221.24 million $ 467,562
Feb 11, 12 PM $ 11.24
+0.25%
$ 220.36 million $ 471,170
Feb 11, 11 AM $ 11.21
+0.01%
$ 219.76 million $ 481,847
Feb 11, 10 AM $ 11.2
+0.30%
$ 219.57 million $ 470,074
Feb 11, 9 AM $ 11.17
+0.18%
$ 218.91 million $ 478,526
Feb 11, 8 AM $ 11.14
+0.42%
$ 218.44 million $ 480,417
Feb 11, 7 AM $ 11.1
+0.05%
$ 217.51 million $ 477,863
Feb 11, 6 AM $ 11.09
+0.04%
$ 217.41 million $ 483,751
Feb 11, 5 AM $ 11.09
+0.02%
$ 217.34 million $ 488,701
Feb 11, 4 AM $ 11.09
+0.12%
$ 217.35 million $ 487,668
Feb 11, 3 AM $ 11.07
+0.60%
$ 216.99 million $ 487,174
Feb 11, 2 AM $ 11
-0.05%
$ 215.69 million $ 492,496
Feb 11, 1 AM $ 11.01
+0.04%
$ 215.8 million $ 503,384
Feb 11, 12 AM $ 11
-0.02%
$ 215.7 million $ 509,074
Feb 10, 11 PM $ 11.01
+0.04%
$ 215.75 million $ 521,455
Feb 10, 10 PM $ 11
-0.07%
$ 215.7 million $ 512,056
Feb 10, 9 PM $ 11.01
+0.00%
$ 215.89 million $ 523,667
Feb 10, 8 PM $ 11.01
+0.03%
$ 215.89 million $ 525,354
Feb 10, 7 PM $ 11.01
-0.26%
$ 215.83 million $ 525,256
Feb 10, 6 PM $ 11.04
-0.01%
$ 216.4 million $ 525,220
Feb 10, 5 PM $ 11.04
+0.01%
$ 216.41 million $ 525,994
Feb 10, 4 PM $ 11.04
-0.05%
$ 216.36 million $ 533,961
Feb 10, 3 PM $ 11.05
-0.04%
$ 216.51 million $ 528,557
Feb 10, 2 PM $ 11.05
+0.03%
$ 216.62 million $ 527,142
Feb 10, 1 PM $ 11.05
-0.02%
$ 216.58 million $ 525,833
Feb 10, 12 PM $ 11.05
-0.10%
$ 216.63 million $ 526,790
Feb 10, 11 AM $ 11.06
-0.52%
$ 216.85 million $ 530,642
Feb 10, 10 AM $ 11.12
+0.05%
$ 217.96 million $ 536,316
Feb 10, 9 AM $ 11.11
+0.19%
$ 217.8 million $ 536,765
Feb 10, 8 AM $ 11.09
+1.40%
$ 217.43 million $ 549,074
Feb 10, 7 AM $ 10.94
+1.44%
$ 214.41 million $ 547,136
Feb 10, 6 AM $ 10.78
+0.17%
$ 211.36 million $ 540,972