ARK Historical Data

ARK Page 65
Download
Date Close Price change Market cap Trading volume
Jan 4, 8 AM $ 19.84
+0.01%
$ 302.48 million $ 281,850
Jan 4, 7 AM $ 19.84
-0.02%
$ 302.45 million $ 285,696
Jan 4, 6 AM $ 19.84
-0.01%
$ 302.49 million $ 282,536
Jan 4, 5 AM $ 19.85
-0.22%
$ -- $ 285,413
Jan 4, 4 AM $ 19.89
-0.22%
$ -- $ 286,837
Jan 4, 3 AM $ 19.94
-0.13%
$ -- $ 286,181
Jan 4, 2 AM $ 19.96
-0.12%
$ -- $ 280,166
Jan 4, 1 AM $ 19.99
-0.20%
$ -- $ 273,537
Jan 4, 12 AM $ 20.03
-0.19%
$ -- $ 276,245
Jan 3, 11 PM $ 20.07
-0.01%
$ 306.54 million $ 272,779
Jan 3, 10 PM $ 20.07
-0.01%
$ 306.58 million $ 275,719
Jan 3, 9 PM $ 20.07
+0.01%
$ 306.6 million $ 275,362
Jan 3, 8 PM $ 20.07
-0.02%
$ 306.58 million $ 281,202
Jan 3, 7 PM $ 20.08
-0.01%
$ 306.66 million $ 284,367
Jan 3, 6 PM $ 20.08
-0.02%
$ 306.7 million $ 277,959
Jan 3, 5 PM $ 20.08
+0.01%
$ 306.75 million $ 280,536
Jan 3, 4 PM $ 20.08
-0.01%
$ 306.72 million $ 276,988
Jan 3, 3 PM $ 20.08
+0.00%
$ 306.75 million $ 276,802
Jan 3, 2 PM $ 20.09
-0.03%
$ 306.8 million $ 269,462
Jan 3, 1 PM $ 20.09
+0.01%
$ 306.89 million $ 270,515
Jan 3, 12 PM $ 20.09
+0.02%
$ 306.88 million $ 271,385
Jan 3, 11 AM $ 20.09
-0.01%
$ 306.81 million $ 271,994
Jan 3, 10 AM $ 20.09
-0.01%
$ 306.85 million $ 273,708
Jan 3, 9 AM $ 20.09
+0.01%
$ 306.86 million $ 272,231
Jan 3, 8 AM $ 20.09
+0.00%
$ 306.83 million $ 270,660
Jan 3, 7 AM $ 20.09
-0.01%
$ 306.86 million $ 270,158
Jan 3, 6 AM $ 20.09
-0.09%
$ 306.87 million $ 275,581
Jan 3, 5 AM $ 20.12
-0.13%
$ 307.23 million $ 275,389
Jan 3, 4 AM $ 20.15
-0.45%
$ 307.76 million $ 278,339
Jan 3, 3 AM $ 20.25
-0.14%
$ 309.27 million $ 278,414
Jan 3, 2 AM $ 20.29
-0.26%
$ 309.88 million $ 283,250
Jan 3, 1 AM $ 20.34
-0.41%
$ 310.68 million $ 286,243
Jan 3, 12 AM $ 20.42
-0.23%
$ 311.95 million $ 283,251
Jan 2, 11 PM $ 20.48
-0.21%
$ 312.73 million $ 290,309
Jan 2, 10 PM $ 20.52
-0.07%
$ 313.4 million $ 282,880
Jan 2, 9 PM $ 20.53
-0.04%
$ 313.59 million $ 284,164
Jan 2, 8 PM $ 20.54
-0.01%
$ 313.74 million $ 278,757
Jan 2, 7 PM $ 20.54
-0.10%
$ 313.77 million $ 272,176
Jan 2, 6 PM $ 20.57
+0.00%
$ 314.11 million $ 281,122
Jan 2, 5 PM $ 20.57
-0.12%
$ 314.12 million $ 275,903
Jan 2, 4 PM $ 20.61
-0.55%
$ 314.74 million $ 277,788
Jan 2, 3 PM $ 20.72
-0.02%
$ 316.5 million $ 286,324
Jan 2, 2 PM $ 20.73
-0.36%
$ 316.63 million $ 292,451
Jan 2, 1 PM $ 20.81
-0.17%
$ 317.76 million $ 291,388
Jan 2, 12 PM $ 20.84
-0.33%
$ 318.34 million $ 293,590
Jan 2, 11 AM $ 20.92
-0.15%
$ 319.45 million $ 290,261
Jan 2, 10 AM $ 20.95
-0.15%
$ 319.94 million $ 291,435
Jan 2, 9 AM $ 20.98
-0.09%
$ 320.5 million $ 294,877
Jan 2, 8 AM $ 21.01
-0.28%
$ 320.86 million $ 298,115
Jan 2, 7 AM $ 21.07
+0.00%
$ 321.74 million $ 294,483