ARK Historical Data

ARK Page 61
Download
Date Close Price change Market cap Trading volume
Jan 12, 1 PM $ 16.6
-0.14%
$ 251.88 million $ 249,586
Jan 12, 12 PM $ 16.62
-0.11%
$ 252.25 million $ 249,837
Jan 12, 11 AM $ 16.64
-0.06%
$ 252.61 million $ 242,003
Jan 12, 10 AM $ 16.65
+0.00%
$ 252.74 million $ 248,272
Jan 12, 9 AM $ 16.65
-0.01%
$ 252.73 million $ 244,509
Jan 12, 8 AM $ 16.66
-0.05%
$ 252.76 million $ 244,775
Jan 12, 7 AM $ 16.66
-0.05%
$ 252.85 million $ 241,964
Jan 12, 6 AM $ 16.66
-0.21%
$ 252.86 million $ 241,453
Jan 12, 5 AM $ 16.7
-0.34%
$ 253.38 million $ 245,570
Jan 12, 4 AM $ 16.75
-0.33%
$ 254.25 million $ 243,119
Jan 12, 3 AM $ 16.81
-0.46%
$ 255.09 million $ 242,875
Jan 12, 2 AM $ 16.89
-0.43%
$ 256.27 million $ 243,765
Jan 12, 1 AM $ 16.96
-0.22%
$ 257.39 million $ 246,632
Jan 12, 12 AM $ 17.01
-0.20%
$ 258.1 million $ 247,971
Jan 11, 11 PM $ 17.04
-0.17%
$ 258.63 million $ 248,412
Jan 11, 10 PM $ 17.08
-0.18%
$ 259.14 million $ 249,442
Jan 11, 9 PM $ 17.11
-0.11%
$ 259.61 million $ 248,433
Jan 11, 8 PM $ 17.13
-0.07%
$ 259.97 million $ 251,232
Jan 11, 7 PM $ 17.14
-0.06%
$ 260.15 million $ 253,819
Jan 11, 6 PM $ 17.15
-0.11%
$ 260.32 million $ 256,002
Jan 11, 5 PM $ 17.17
-0.10%
$ 260.6 million $ 255,735
Jan 11, 4 PM $ 17.2
-0.54%
$ 261.01 million $ 260,835
Jan 11, 3 PM $ 17.29
-0.17%
$ 262.42 million $ 261,306
Jan 11, 2 PM $ 17.33
-0.40%
$ 262.98 million $ 262,014
Jan 11, 1 PM $ 17.4
-0.14%
$ 264.03 million $ 263,887
Jan 11, 12 PM $ 17.42
-0.19%
$ 264.41 million $ 264,869
Jan 11, 11 AM $ 17.46
-0.03%
$ 264.92 million $ 268,256
Jan 11, 10 AM $ 17.46
+0.02%
$ 265 million $ 266,834
Jan 11, 9 AM $ 17.46
-0.11%
$ 264.95 million $ 272,422
Jan 11, 8 AM $ 17.48
+0.02%
$ 265.23 million $ 272,549
Jan 11, 7 AM $ 17.47
-0.07%
$ 265.18 million $ 281,469
Jan 11, 6 AM $ 17.49
-0.08%
$ 265.36 million $ 285,683
Jan 11, 5 AM $ 17.5
-0.24%
$ 265.63 million $ 282,695
Jan 11, 4 AM $ 17.55
-0.61%
$ 266.26 million $ 285,277
Jan 11, 3 AM $ 17.65
-0.04%
$ 267.88 million $ 288,102
Jan 11, 2 AM $ 17.66
-1.01%
$ 268 million $ 286,380
Jan 11, 1 AM $ 17.84
-0.89%
$ 270.81 million $ 285,451
Jan 11, 12 AM $ 18.01
-0.17%
$ 273.29 million $ 286,873
Jan 10, 11 PM $ 18.04
-0.17%
$ 273.93 million $ 289,811
Jan 10, 10 PM $ 18.07
-0.06%
$ 274.41 million $ 293,657
Jan 10, 9 PM $ 18.08
-0.19%
$ 274.6 million $ 293,399
Jan 10, 8 PM $ 18.12
-0.06%
$ 275.21 million $ 289,883
Jan 10, 7 PM $ 18.13
-0.01%
$ 275.37 million $ 289,025
Jan 10, 6 PM $ 18.14
-0.09%
$ 275.41 million $ 289,302
Jan 10, 5 PM $ 18.15
-0.12%
$ 275.67 million $ 287,242
Jan 10, 4 PM $ 18.18
-0.77%
$ 275.99 million $ 288,411
Jan 10, 3 PM $ 18.32
-0.04%
$ 278.23 million $ 288,208
Jan 10, 2 PM $ 18.33
-0.17%
$ 278.36 million $ 291,872
Jan 10, 1 PM $ 18.36
-0.03%
$ 278.83 million $ 288,134
Jan 10, 12 PM $ 18.37
+0.01%
$ 278.9 million $ 286,956