ARK Historical Data

ARK Page 57
Download
Date Close Price change Market cap Trading volume
Jan 20, 6 PM $ 12.84
-0.05%
$ 251.69 million $ 267,620
Jan 20, 5 PM $ 12.85
-0.05%
$ 251.83 million $ 266,685
Jan 20, 4 PM $ 12.86
-0.21%
$ 251.98 million $ 269,222
Jan 20, 3 PM $ 12.88
-0.08%
$ 252.5 million $ 272,260
Jan 20, 2 PM $ 12.89
-0.05%
$ 252.71 million $ 272,251
Jan 20, 1 PM $ 12.9
-0.24%
$ 252.82 million $ 269,567
Jan 20, 12 PM $ 12.93
+0.01%
$ 253.42 million $ 276,144
Jan 20, 11 AM $ 12.93
+0.01%
$ 253.39 million $ 271,544
Jan 20, 10 AM $ 12.93
-0.09%
$ 253.36 million $ 269,853
Jan 20, 9 AM $ 12.94
-0.12%
$ 253.61 million $ 269,656
Jan 20, 8 AM $ 12.95
-0.10%
$ 253.9 million $ 271,163
Jan 20, 7 AM $ 12.97
-0.36%
$ 254.17 million $ 278,764
Jan 20, 6 AM $ 13.01
-0.08%
$ 255.08 million $ 280,708
Jan 20, 5 AM $ 13.02
-0.13%
$ 255.27 million $ 275,527
Jan 20, 4 AM $ 13.04
-0.01%
$ 255.61 million $ 273,273
Jan 20, 3 AM $ 13.04
-0.02%
$ 255.61 million $ 274,036
Jan 20, 2 AM $ 13.04
-0.10%
$ 255.68 million $ 275,659
Jan 20, 1 AM $ 13.06
-0.12%
$ 255.95 million $ 283,351
Jan 20, 12 AM $ 13.07
-0.14%
$ 256.25 million $ 287,914
Jan 19, 11 PM $ 13.09
-0.09%
$ 256.6 million $ 285,707
Jan 19, 10 PM $ 13.1
-0.02%
$ 256.84 million $ 286,836
Jan 19, 9 PM $ 13.11
-0.05%
$ 256.91 million $ 288,786
Jan 19, 8 PM $ 13.11
-0.03%
$ 257.04 million $ 283,920
Jan 19, 7 PM $ 13.12
-0.06%
$ 257.12 million $ 281,216
Jan 19, 6 PM $ 13.13
+0.00%
$ 257.35 million $ 280,949
Jan 19, 5 PM $ 13.13
-0.06%
$ 257.39 million $ 282,091
Jan 19, 4 PM $ 13.14
-0.12%
$ 257.59 million $ 278,610
Jan 19, 3 PM $ 13.16
-0.27%
$ 257.94 million $ 275,092
Jan 19, 2 PM $ 13.2
-0.13%
$ 258.69 million $ 274,107
Jan 19, 1 PM $ 13.22
-0.08%
$ 259.05 million $ 276,934
Jan 19, 12 PM $ 13.23
-0.06%
$ 259.26 million $ 269,812
Jan 19, 11 AM $ 13.23
+0.02%
$ 259.4 million $ 268,037
Jan 19, 10 AM $ 13.23
-0.02%
$ 259.35 million $ 266,091
Jan 19, 9 AM $ 13.23
+0.02%
$ 259.4 million $ 266,952
Jan 19, 8 AM $ 13.23
-0.09%
$ 259.35 million $ 257,224
Jan 19, 7 AM $ 13.25
-0.02%
$ 259.73 million $ 254,618
Jan 19, 6 AM $ 13.26
-0.03%
$ 259.83 million $ 253,325
Jan 19, 5 AM $ 13.26
-0.01%
$ 259.87 million $ 256,036
Jan 19, 4 AM $ 13.26
+0.00%
$ 259.88 million $ 257,316
Jan 19, 3 AM $ 13.26
-0.01%
$ 259.87 million $ 253,049
Jan 19, 2 AM $ 13.26
-0.30%
$ 259.95 million $ 252,779
Jan 19, 1 AM $ 13.31
-0.44%
$ 260.84 million $ 253,188
Jan 19, 12 AM $ 13.38
-0.56%
$ 262.21 million $ 252,178
Jan 18, 11 PM $ 13.46
-0.35%
$ 263.77 million $ 254,002
Jan 18, 10 PM $ 13.5
-0.02%
$ 264.71 million $ 252,524
Jan 18, 9 PM $ 13.5
+0.01%
$ 264.72 million $ 248,861
Jan 18, 8 PM $ 13.5
-0.03%
$ 264.67 million $ 248,724
Jan 18, 7 PM $ 13.51
+0.00%
$ 264.76 million $ 250,346
Jan 18, 6 PM $ 13.51
+0.02%
$ 264.77 million $ 251,041
Jan 18, 5 PM $ 13.5
+0.06%
$ 264.69 million $ 251,176