ARK Historical Data

ARK Page 70
Download
Date Close Price change Market cap Trading volume
Dec 25, 3 AM $ 19.32
-0.02%
$ 298.8 million $ 277,643
Dec 25, 2 AM $ 19.32
+0.01%
$ 298.86 million $ 271,790
Dec 25, 1 AM $ 19.32
-0.01%
$ 298.8 million $ 266,294
Dec 25, 12 AM $ 19.32
+0.00%
$ 298.83 million $ 266,507
Dec 24, 11 PM $ 19.32
+0.00%
$ 298.84 million $ 268,366
Dec 24, 10 PM $ 19.32
+0.00%
$ 298.87 million $ 271,960
Dec 24, 9 PM $ 19.32
-0.01%
$ 298.87 million $ 268,335
Dec 24, 8 PM $ 19.32
+0.02%
$ 298.89 million $ 270,824
Dec 24, 7 PM $ 19.32
+0.00%
$ 298.82 million $ 267,217
Dec 24, 6 PM $ 19.32
+0.00%
$ 298.83 million $ 271,108
Dec 24, 5 PM $ 19.32
+0.02%
$ 298.83 million $ 268,143
Dec 24, 4 PM $ 19.32
-0.01%
$ 298.8 million $ 264,092
Dec 24, 3 PM $ 19.32
+0.01%
$ 298.83 million $ 259,438
Dec 24, 2 PM $ 19.32
+0.01%
$ 298.82 million $ 265,659
Dec 24, 1 PM $ 19.32
+0.01%
$ 298.79 million $ 257,164
Dec 24, 12 PM $ 19.32
-0.01%
$ 298.78 million $ 256,779
Dec 24, 11 AM $ 19.32
+0.03%
$ 298.83 million $ 259,679
Dec 24, 10 AM $ 19.23
+0.78%
$ 297.46 million $ 261,516
Dec 24, 9 AM $ 19.08
-0.01%
$ 295.14 million $ 266,214
Dec 24, 8 AM $ 19.08
+0.01%
$ 295.18 million $ 263,306
Dec 24, 7 AM $ 19.08
+0.01%
$ 295.12 million $ 266,654
Dec 24, 6 AM $ 19.08
+0.04%
$ 295.1 million $ 263,785
Dec 24, 5 AM $ 19.07
-0.39%
$ 294.95 million $ 262,473
Dec 24, 4 AM $ 19.15
-0.10%
$ 296.12 million $ 264,277
Dec 24, 3 AM $ 19.16
-0.19%
$ 296.72 million $ 262,256
Dec 24, 2 AM $ 19.2
-0.22%
$ 297.04 million $ 264,299
Dec 24, 1 AM $ 19.25
-0.23%
$ 297.77 million $ 269,863
Dec 24, 12 AM $ 19.3
-0.19%
$ 298.52 million $ 274,488
Dec 23, 11 PM $ 19.34
-0.14%
$ 299.12 million $ 274,617
Dec 23, 10 PM $ 19.37
-0.09%
$ 299.54 million $ 277,993
Dec 23, 9 PM $ 19.38
-0.04%
$ 299.83 million $ 278,413
Dec 23, 8 PM $ 19.39
-0.02%
$ 299.97 million $ 270,106
Dec 23, 7 PM $ 19.4
-0.01%
$ 300.02 million $ 273,649
Dec 23, 6 PM $ 19.4
-0.05%
$ 300.07 million $ 267,403
Dec 23, 5 PM $ 19.41
-0.11%
$ 300.22 million $ 273,325
Dec 23, 4 PM $ 19.43
-0.17%
$ 300.59 million $ 277,593
Dec 23, 3 PM $ 19.47
-0.11%
$ 301.12 million $ 278,709
Dec 23, 2 PM $ 19.51
-0.29%
$ 301.75 million $ 273,807
Dec 23, 1 PM $ 19.57
-0.09%
$ 302.67 million $ 274,585
Dec 23, 12 PM $ 19.59
+0.00%
$ 302.93 million $ 280,266
Dec 23, 11 AM $ 19.58
+0.00%
$ 302.92 million $ 275,350
Dec 23, 10 AM $ 19.58
-0.01%
$ 302.91 million $ 274,518
Dec 23, 9 AM $ 19.59
+0.00%
$ 302.97 million $ 273,992
Dec 23, 8 AM $ 19.59
-0.01%
$ 302.99 million $ 273,771
Dec 23, 7 AM $ 19.59
-0.06%
$ 303.04 million $ 273,285
Dec 23, 6 AM $ 19.6
-0.10%
$ 303.23 million $ 273,874
Dec 23, 5 AM $ 19.63
-0.09%
$ 303.58 million $ 274,138
Dec 23, 4 AM $ 19.65
-0.07%
$ 303.92 million $ 268,460
Dec 23, 3 AM $ 19.67
-0.14%
$ 304.19 million $ 269,373
Dec 23, 2 AM $ 19.7
-0.08%
$ 304.63 million $ 269,532