ARK Historical Data

ARK Page 68
Download
Date Close Price change Market cap Trading volume
Dec 29, 5 AM $ 21.21
-0.01%
$ 324.64 million $ 282,635
Dec 29, 4 AM $ 21.21
-0.02%
$ 324.66 million $ 279,055
Dec 29, 3 AM $ 21.21
+0.01%
$ 324.72 million $ 281,795
Dec 29, 2 AM $ 21.21
+0.01%
$ 324.7 million $ 279,565
Dec 29, 1 AM $ 21.21
-0.02%
$ 324.67 million $ 276,498
Dec 29, 12 AM $ 21.22
-0.01%
$ 324.75 million $ 280,084
Dec 28, 11 PM $ 21.22
-0.01%
$ 325.21 million $ 281,610
Dec 28, 10 PM $ 21.22
+0.02%
$ 325.25 million $ 283,286
Dec 28, 9 PM $ 21.22
+0.00%
$ 325.2 million $ 281,027
Dec 28, 8 PM $ 21.22
+0.07%
$ 325.2 million $ 279,508
Dec 28, 7 PM $ 21.2
-0.01%
$ 324.97 million $ 276,562
Dec 28, 6 PM $ 21.21
+0.00%
$ 325.02 million $ 273,857
Dec 28, 5 PM $ 21.2
+0.03%
$ 325 million $ 271,017
Dec 28, 4 PM $ 21.19
+0.04%
$ 324.79 million $ 268,069
Dec 28, 3 PM $ 21.18
+0.69%
$ 324.65 million $ 266,954
Dec 28, 2 PM $ 21.04
-0.01%
$ 322.41 million $ 267,844
Dec 28, 1 PM $ 21.03
+0.00%
$ 322.29 million $ 269,129
Dec 28, 12 PM $ 21.03
+0.07%
$ 322.31 million $ 266,689
Dec 28, 11 AM $ 21.01
+0.06%
$ 322.09 million $ 262,679
Dec 28, 10 AM $ 21
+0.16%
$ 321.91 million $ 258,242
Dec 28, 9 AM $ 20.97
+0.03%
$ 321.39 million $ 258,289
Dec 28, 8 AM $ 20.96
+0.14%
$ 321.28 million $ 253,366
Dec 28, 7 AM $ 20.92
+0.21%
$ 320.61 million $ 254,469
Dec 28, 6 AM $ 20.87
+0.31%
$ 319.87 million $ 253,375
Dec 28, 5 AM $ 20.8
+0.22%
$ 318.87 million $ 260,298
Dec 28, 4 AM $ 20.76
-0.01%
$ 318.18 million $ 264,927
Dec 28, 3 AM $ 20.75
+0.40%
$ 318.06 million $ 257,914
Dec 28, 2 AM $ 20.67
+0.15%
$ 316.8 million $ 257,367
Dec 28, 1 AM $ 20.64
+0.15%
$ 316.31 million $ 257,502
Dec 28, 12 AM $ 20.6
-0.02%
$ 315.81 million $ 259,393
Dec 27, 11 PM $ 20.61
+0.24%
$ 316.67 million $ 260,017
Dec 27, 10 PM $ 20.56
-0.02%
$ 315.94 million $ 257,450
Dec 27, 9 PM $ 20.57
+0.01%
$ 316 million $ 254,153
Dec 27, 8 PM $ 20.57
+0.01%
$ 315.99 million $ 252,912
Dec 27, 7 PM $ 20.56
+0.25%
$ 315.95 million $ 252,766
Dec 27, 6 PM $ 20.51
+0.08%
$ 315.15 million $ 250,592
Dec 27, 5 PM $ 20.5
-0.02%
$ 314.91 million $ 255,055
Dec 27, 4 PM $ 20.5
+0.02%
$ 314.96 million $ 256,973
Dec 27, 3 PM $ 20.5
+0.21%
$ 314.89 million $ 252,984
Dec 27, 2 PM $ 20.45
+0.21%
$ 314.24 million $ 249,865
Dec 27, 1 PM $ 20.41
+0.29%
$ 313.59 million $ 253,512
Dec 27, 12 PM $ 20.35
+0.05%
$ 312.71 million $ 249,217
Dec 27, 11 AM $ 20.34
+0.02%
$ 312.53 million $ 256,297
Dec 27, 10 AM $ 20.34
+0.01%
$ 312.44 million $ 260,027
Dec 27, 9 AM $ 20.33
+0.01%
$ 312.4 million $ 259,918
Dec 27, 8 AM $ 20.33
+0.16%
$ 312.37 million $ 257,867
Dec 27, 7 AM $ 20.3
+0.13%
$ 311.87 million $ 254,279
Dec 27, 6 AM $ 20.27
+0.39%
$ 311.47 million $ 255,208
Dec 27, 5 AM $ 20.19
+0.17%
$ 310.27 million $ 255,694
Dec 27, 4 AM $ 20.16
-0.02%
$ 309.74 million $ 251,235