ARK Historical Data

ARK Page 59
Download
Date Close Price change Market cap Trading volume
Jan 16, 3 PM $ 12.16
+0.00%
$ 238.43 million $ 262,209
Jan 16, 2 PM $ 12.16
-0.01%
$ 238.4 million $ 262,348
Jan 16, 1 PM $ 12.16
-1.12%
$ 238.43 million $ 265,806
Jan 16, 12 PM $ 12.3
+0.03%
$ 241.13 million $ 266,254
Jan 16, 11 AM $ 12.3
-0.01%
$ 241.09 million $ 259,975
Jan 16, 10 AM $ 12.3
-0.02%
$ 241.11 million $ 258,260
Jan 16, 9 AM $ 12.42
-0.16%
$ 243.58 million $ 257,388
Jan 16, 8 AM $ 12.45
-0.12%
$ 244.11 million $ 254,062
Jan 16, 7 AM $ 12.47
-0.11%
$ 244.57 million $ 256,293
Jan 16, 6 AM $ 12.49
-0.05%
$ 244.92 million $ 259,045
Jan 16, 5 AM $ 12.5
-0.32%
$ 245.08 million $ 259,143
Jan 16, 4 AM $ 12.54
-0.46%
$ 245.9 million $ 256,785
Jan 16, 3 AM $ 12.6
-0.20%
$ 247.07 million $ 259,560
Jan 16, 2 AM $ 12.63
-0.35%
$ 247.58 million $ 257,923
Jan 16, 1 AM $ 12.67
-0.38%
$ 248.48 million $ 262,542
Jan 16, 12 AM $ 12.73
-1.03%
$ 249.51 million $ 263,221
Jan 15, 11 PM $ 12.86
-0.40%
$ 252.27 million $ 267,499
Jan 15, 10 PM $ 12.91
-0.16%
$ 253.31 million $ 263,407
Jan 15, 9 PM $ 12.94
-0.14%
$ 253.75 million $ 256,910
Jan 15, 8 PM $ 12.95
-0.06%
$ 254.1 million $ 255,911
Jan 15, 7 PM $ 12.96
-0.09%
$ 254.28 million $ 262,663
Jan 15, 6 PM $ 12.98
-0.14%
$ 254.62 million $ 265,007
Jan 15, 5 PM $ 13
+0.00%
$ 254.97 million $ 265,301
Jan 15, 4 PM $ 13.04
-0.36%
$ 255.82 million $ 272,445
Jan 15, 3 PM $ 13.09
-0.17%
$ 256.78 million $ 274,709
Jan 15, 2 PM $ 13.11
-0.27%
$ 257.22 million $ 272,753
Jan 15, 1 PM $ 13.15
-0.50%
$ 257.92 million $ 273,556
Jan 15, 12 PM $ 13.22
-0.21%
$ 259.22 million $ 277,384
Jan 15, 11 AM $ 13.25
-0.07%
$ 259.84 million $ 280,655
Jan 15, 10 AM $ 13.26
-0.16%
$ 260.17 million $ 275,237
Jan 15, 9 AM $ 13.29
-0.28%
$ 260.62 million $ 272,185
Jan 15, 8 AM $ 13.32
-0.12%
$ 261.35 million $ 273,785
Jan 15, 7 AM $ 13.34
-0.21%
$ 261.73 million $ 272,777
Jan 15, 6 AM $ 13.37
-0.21%
$ 262.29 million $ 268,120
Jan 15, 5 AM $ 13.4
-0.34%
$ 262.92 million $ 269,280
Jan 15, 4 AM $ 13.45
-0.68%
$ 263.94 million $ 267,155
Jan 15, 3 AM $ 13.56
-0.59%
$ 266.05 million $ 259,749
Jan 15, 2 AM $ 13.65
-0.71%
$ 267.77 million $ 264,071
Jan 15, 1 AM $ 13.76
-0.86%
$ 269.95 million $ 263,271
Jan 15, 12 AM $ 13.89
-0.67%
$ 272.54 million $ 260,470
Jan 14, 11 PM $ 14.01
-0.80%
$ 273.04 million $ 255,000
Jan 14, 10 PM $ 14.13
-0.67%
$ 275.36 million $ 254,502
Jan 14, 9 PM $ 14.24
-0.30%
$ 277.57 million $ 255,686
Jan 14, 8 PM $ 14.29
-0.63%
$ 278.5 million $ 259,236
Jan 14, 7 PM $ 14.39
+7.16%
$ 280.38 million $ 256,675
Jan 14, 6 PM $ 14.42
-0.18%
$ 280.98 million $ 254,723
Jan 14, 5 PM $ 14.44
-0.12%
$ 281.48 million $ 255,977
Jan 14, 4 PM $ 14.46
-0.53%
$ 281.87 million $ 252,104
Jan 14, 3 PM $ 14.54
-1.35%
$ 283.36 million $ 241,007
Jan 14, 2 PM $ 14.76
-0.20%
$ 287.64 million $ 237,691