ARK Historical Data

ARK Page 69
Download
Date Close Price change Market cap Trading volume
Dec 27, 4 AM $ 20.16
-0.02%
$ 309.74 million $ 251,235
Dec 27, 3 AM $ 20.16
+0.10%
$ 309.79 million $ 249,206
Dec 27, 2 AM $ 20.14
+0.00%
$ 309.47 million $ 251,235
Dec 27, 1 AM $ 20.13
+0.05%
$ 309.35 million $ 252,144
Dec 27, 12 AM $ 20.12
+0.11%
$ 309.2 million $ 245,818
Dec 26, 11 PM $ 20.1
+0.01%
$ 309.76 million $ 248,553
Dec 26, 10 PM $ 20.1
-0.02%
$ 309.73 million $ 249,871
Dec 26, 9 PM $ 20.11
+0.00%
$ 309.81 million $ 255,916
Dec 26, 8 PM $ 20.1
+0.02%
$ 309.76 million $ 259,871
Dec 26, 7 PM $ 20.1
+0.02%
$ 309.71 million $ 261,589
Dec 26, 6 PM $ 20.1
-0.01%
$ 309.65 million $ 261,960
Dec 26, 5 PM $ 20.1
+0.00%
$ 309.67 million $ 258,769
Dec 26, 4 PM $ 20.1
+0.02%
$ 309.68 million $ 259,084
Dec 26, 3 PM $ 20.09
-0.01%
$ 309.62 million $ 261,092
Dec 26, 2 PM $ 20.09
+0.16%
$ 309.63 million $ 264,817
Dec 26, 1 PM $ 20.06
+0.12%
$ 309.13 million $ 260,013
Dec 26, 12 PM $ 20.04
+0.28%
$ 308.76 million $ 263,671
Dec 26, 11 AM $ 19.98
+0.16%
$ 307.88 million $ 261,392
Dec 26, 10 AM $ 19.95
+0.19%
$ 307.38 million $ 259,686
Dec 26, 9 AM $ 19.91
+0.11%
$ 306.82 million $ 256,259
Dec 26, 8 AM $ 19.89
+0.28%
$ 306.47 million $ 265,372
Dec 26, 7 AM $ 19.83
+0.11%
$ 305.61 million $ 265,677
Dec 26, 6 AM $ 19.81
+0.23%
$ 305.23 million $ 267,589
Dec 26, 5 AM $ 19.76
+0.21%
$ 304.51 million $ 262,149
Dec 26, 4 AM $ 19.72
+0.00%
$ 303.87 million $ 264,169
Dec 26, 3 AM $ 19.72
+0.10%
$ 303.85 million $ 269,418
Dec 26, 2 AM $ 19.7
+0.01%
$ 303.55 million $ 273,735
Dec 26, 1 AM $ 19.7
-0.01%
$ 303.52 million $ 273,786
Dec 26, 12 AM $ 19.7
+0.02%
$ 303.54 million $ 276,302
Dec 25, 11 PM $ 19.7
-0.01%
$ 304.64 million $ 269,499
Dec 25, 10 PM $ 19.7
-0.01%
$ 304.68 million $ 264,754
Dec 25, 9 PM $ 19.7
+0.00%
$ 304.72 million $ 265,109
Dec 25, 8 PM $ 19.7
+0.01%
$ 304.71 million $ 266,363
Dec 25, 7 PM $ 19.7
+0.01%
$ 304.69 million $ 265,837
Dec 25, 6 PM $ 19.7
-0.02%
$ 304.68 million $ 267,182
Dec 25, 5 PM $ 19.7
-0.01%
$ 304.73 million $ 269,691
Dec 25, 4 PM $ 19.7
+0.04%
$ 304.76 million $ 269,689
Dec 25, 3 PM $ 19.7
+0.07%
$ 304.68 million $ 272,168
Dec 25, 2 PM $ 19.69
+0.26%
$ 304.48 million $ 269,084
Dec 25, 1 PM $ 19.63
+0.21%
$ 303.69 million $ 276,515
Dec 25, 12 PM $ 19.59
+0.08%
$ 303.04 million $ 271,564
Dec 25, 11 AM $ 19.58
+0.04%
$ 302.79 million $ 269,845
Dec 25, 10 AM $ 19.57
+0.06%
$ 302.65 million $ 270,568
Dec 25, 9 AM $ 19.55
+0.19%
$ 302.44 million $ 272,773
Dec 25, 8 AM $ 19.5
+0.20%
$ 301.68 million $ 271,100
Dec 25, 7 AM $ 19.46
+0.20%
$ 301.06 million $ 273,539
Dec 25, 6 AM $ 19.43
+0.54%
$ 300.5 million $ 272,598
Dec 25, 5 AM $ 19.33
+0.02%
$ 298.91 million $ 276,519
Dec 25, 4 AM $ 19.32
+0.01%
$ 298.85 million $ 278,820
Dec 25, 3 AM $ 19.32
-0.02%
$ 298.8 million $ 277,643