ARK Historical Data

ARK Page 67
Download
Date Close Price change Market cap Trading volume
Dec 31, 6 AM $ 21.7
-0.11%
$ 331.47 million $ 238,218
Dec 31, 5 AM $ 21.73
-0.05%
$ 331.85 million $ 243,493
Dec 31, 4 AM $ 21.74
+0.00%
$ 332.01 million $ 238,992
Dec 31, 3 AM $ 21.74
+0.00%
$ 332.02 million $ 242,403
Dec 31, 2 AM $ 21.74
+0.00%
$ 332.01 million $ 245,483
Dec 31, 1 AM $ 21.74
+0.00%
$ 331.98 million $ 246,832
Dec 31, 12 AM $ 21.74
-0.01%
$ 332 million $ 248,715
Dec 30, 11 PM $ 21.74
+0.00%
$ 332.56 million $ 250,883
Dec 30, 10 PM $ 21.74
+0.02%
$ 332.55 million $ 255,571
Dec 30, 9 PM $ 21.73
-0.01%
$ 332.48 million $ 260,702
Dec 30, 8 PM $ 21.74
+0.00%
$ 332.53 million $ 256,223
Dec 30, 7 PM $ 21.74
+0.00%
$ 332.53 million $ 262,905
Dec 30, 6 PM $ 21.74
+0.00%
$ 332.53 million $ 258,504
Dec 30, 5 PM $ 21.74
+0.01%
$ 332.52 million $ 260,323
Dec 30, 4 PM $ 21.73
-0.04%
$ 332.46 million $ 263,486
Dec 30, 3 PM $ 21.74
+0.25%
$ 332.6 million $ 266,695
Dec 30, 2 PM $ 21.67
-0.01%
$ 331.53 million $ 276,910
Dec 30, 1 PM $ 21.65
+0.40%
$ 331.13 million $ 278,966
Dec 30, 12 PM $ 21.56
+0.00%
$ 329.81 million $ 280,976
Dec 30, 11 AM $ 21.56
+0.01%
$ 329.82 million $ 277,815
Dec 30, 10 AM $ 21.56
+0.02%
$ 329.76 million $ 281,422
Dec 30, 9 AM $ 21.55
+0.27%
$ 329.69 million $ 275,341
Dec 30, 8 AM $ 21.5
+0.01%
$ 328.82 million $ 272,828
Dec 30, 7 AM $ 21.49
+0.00%
$ 328.78 million $ 276,033
Dec 30, 6 AM $ 21.49
-0.01%
$ 328.8 million $ 279,764
Dec 30, 5 AM $ 21.5
+0.01%
$ 328.86 million $ 275,849
Dec 30, 4 AM $ 21.5
+0.03%
$ 328.83 million $ 281,832
Dec 30, 3 AM $ 21.49
+0.00%
$ 328.76 million $ 285,835
Dec 30, 2 AM $ 21.49
-0.01%
$ 328.76 million $ 285,557
Dec 30, 1 AM $ 21.49
+0.03%
$ 328.77 million $ 287,204
Dec 30, 12 AM $ 21.49
+0.01%
$ 328.67 million $ 283,617
Dec 29, 11 PM $ 21.48
+0.01%
$ 328.86 million $ 283,802
Dec 29, 10 PM $ 21.48
+0.02%
$ 328.87 million $ 283,649
Dec 29, 9 PM $ 21.48
+0.02%
$ 328.81 million $ 283,320
Dec 29, 8 PM $ 21.47
-0.01%
$ 328.69 million $ 283,146
Dec 29, 7 PM $ 21.48
+0.00%
$ 328.74 million $ 281,494
Dec 29, 6 PM $ 21.48
+0.01%
$ 328.73 million $ 287,289
Dec 29, 5 PM $ 21.47
+0.01%
$ 328.7 million $ 286,842
Dec 29, 4 PM $ 21.47
+0.00%
$ 328.68 million $ 286,262
Dec 29, 3 PM $ 21.47
+0.08%
$ 328.71 million $ 288,549
Dec 29, 2 PM $ 21.45
+0.04%
$ 328.41 million $ 283,735
Dec 29, 1 PM $ 21.44
+0.06%
$ 328.24 million $ 279,745
Dec 29, 12 PM $ 21.43
+0.02%
$ 328.06 million $ 282,550
Dec 29, 11 AM $ 21.43
+0.24%
$ 327.99 million $ 285,796
Dec 29, 10 AM $ 21.37
+0.33%
$ 327.18 million $ 283,523
Dec 29, 9 AM $ 21.3
+0.33%
$ 326.07 million $ 287,722
Dec 29, 8 AM $ 21.23
+0.02%
$ 324.99 million $ 287,985
Dec 29, 7 AM $ 21.23
+0.07%
$ 324.91 million $ 286,191
Dec 29, 6 AM $ 21.21
+0.00%
$ 324.66 million $ 288,096
Dec 29, 5 AM $ 21.21
-0.01%
$ 324.64 million $ 282,635