ARK Historical Data

ARK Page 48
Download
Date Close Price change Market cap Trading volume
Feb 8, 5 AM $ 11.26
-0.12%
$ 220.65 million $ 532,158
Feb 8, 4 AM $ 11.27
-0.02%
$ 220.94 million $ 526,539
Feb 8, 3 AM $ 11.28
-0.01%
$ 221.02 million $ 520,397
Feb 8, 2 AM $ 11.28
-0.02%
$ 221.04 million $ 518,908
Feb 8, 1 AM $ 11.28
+0.01%
$ 221.1 million $ 521,129
Feb 8, 12 AM $ 11.28
+1.18%
$ 221.08 million $ 527,726
Feb 7, 11 PM $ 11.27
-0.64%
$ 220.86 million $ 527,317
Feb 7, 10 PM $ 11.34
+0.01%
$ 222.3 million $ 525,253
Feb 7, 9 PM $ 11.34
-0.04%
$ 222.27 million $ 520,149
Feb 7, 8 PM $ 11.34
-0.05%
$ 222.32 million $ 528,130
Feb 7, 7 PM $ 11.35
-0.08%
$ 222.48 million $ 531,505
Feb 7, 6 PM $ 11.36
+0.01%
$ 222.64 million $ 532,494
Feb 7, 5 PM $ 11.36
-0.46%
$ 222.64 million $ 527,844
Feb 7, 4 PM $ 11.42
-0.49%
$ 223.77 million $ 518,404
Feb 7, 3 PM $ 11.47
-0.01%
$ 224.85 million $ 509,370
Feb 7, 2 PM $ 11.47
-0.02%
$ 224.85 million $ 514,471
Feb 7, 1 PM $ 11.47
+0.03%
$ 224.9 million $ 520,870
Feb 7, 12 PM $ 11.47
-0.08%
$ 224.81 million $ 521,478
Feb 7, 11 AM $ 11.48
+0.01%
$ 225.02 million $ 521,420
Feb 7, 10 AM $ 11.48
+0.01%
$ 225 million $ 519,489
Feb 7, 9 AM $ 11.48
-0.05%
$ 224.95 million $ 510,223
Feb 7, 8 AM $ 11.48
-0.07%
$ 225.09 million $ 508,967
Feb 7, 7 AM $ 11.49
-0.05%
$ 225.25 million $ 516,243
Feb 7, 6 AM $ 11.5
-0.09%
$ 225.48 million $ 524,499
Feb 7, 5 AM $ 11.51
-0.01%
$ 225.71 million $ 521,627
Feb 7, 4 AM $ 11.52
-0.03%
$ 225.73 million $ 524,737
Feb 7, 3 AM $ 11.52
+0.00%
$ 225.77 million $ 532,606
Feb 7, 2 AM $ 11.52
+0.04%
$ 225.73 million $ 532,268
Feb 7, 1 AM $ 11.51
+0.25%
$ 225.59 million $ 532,548
Feb 7, 12 AM $ 11.48
-0.14%
$ 225.06 million $ 516,721
Feb 6, 11 PM $ 11.5
-0.08%
$ 225.42 million $ 517,748
Feb 6, 10 PM $ 11.51
-0.05%
$ 225.62 million $ 522,407
Feb 6, 9 PM $ 11.52
-0.03%
$ 225.73 million $ 527,230
Feb 6, 8 PM $ 11.52
-0.02%
$ 225.75 million $ 514,612
Feb 6, 7 PM $ 11.52
-0.46%
$ 225.79 million $ 514,123
Feb 6, 6 PM $ 11.57
-0.15%
$ 226.87 million $ 525,216
Feb 6, 5 PM $ 11.59
-0.08%
$ 227.22 million $ 528,696
Feb 6, 4 PM $ 11.6
-0.25%
$ 227.43 million $ 525,869
Feb 6, 3 PM $ 11.63
-0.12%
$ 228.01 million $ 530,266
Feb 6, 2 PM $ 11.65
-0.34%
$ 228.29 million $ 531,867
Feb 6, 1 PM $ 11.68
-0.08%
$ 229.04 million $ 530,994
Feb 6, 12 PM $ 11.69
+0.02%
$ 229.22 million $ 545,534
Feb 6, 11 AM $ 11.69
+0.00%
$ 229.14 million $ 549,526
Feb 6, 10 AM $ 11.69
+0.09%
$ 229.14 million $ 553,924
Feb 6, 9 AM $ 11.68
+0.40%
$ 228.91 million $ 563,882
Feb 6, 8 AM $ 11.63
+0.02%
$ 227.99 million $ 571,926
Feb 6, 7 AM $ 11.63
-0.02%
$ 227.94 million $ 573,948
Feb 6, 6 AM $ 11.63
+0.16%
$ 228 million $ 580,696
Feb 6, 5 AM $ 11.61
+0.11%
$ 227.62 million $ 591,558
Feb 6, 4 AM $ 11.6
+0.00%
$ 227.39 million $ 602,148