ARK Historical Data

ARK Page 71
Download
Date Close Price change Market cap Trading volume
Dec 23, 1 AM $ 19.71
-0.20%
$ 304.88 million $ 269,253
Dec 23, 12 AM $ 19.75
-0.01%
$ 305.47 million $ 265,291
Dec 22, 11 PM $ 19.75
+0.01%
$ 305.49 million $ 267,926
Dec 22, 10 PM $ 19.75
-0.01%
$ 305.48 million $ 268,846
Dec 22, 9 PM $ 19.75
+0.00%
$ 305.51 million $ 269,568
Dec 22, 8 PM $ 19.75
+0.00%
$ 305.52 million $ 277,889
Dec 22, 7 PM $ 19.75
-0.02%
$ 305.54 million $ 282,476
Dec 22, 6 PM $ 19.76
+0.01%
$ 305.6 million $ 285,619
Dec 22, 5 PM $ 19.76
+0.00%
$ 305.57 million $ 279,199
Dec 22, 4 PM $ 19.76
+0.01%
$ 305.56 million $ 275,714
Dec 22, 3 PM $ 19.75
+0.01%
$ 305.51 million $ 276,327
Dec 22, 2 PM $ 19.75
-0.02%
$ 305.51 million $ 276,026
Dec 22, 1 PM $ 19.76
+0.00%
$ 305.56 million $ 277,322
Dec 22, 12 PM $ 19.76
+0.01%
$ 305.56 million $ 273,018
Dec 22, 11 AM $ 19.75
+0.02%
$ 305.54 million $ 276,103
Dec 22, 10 AM $ 19.75
+0.01%
$ 305.49 million $ 277,647
Dec 22, 9 AM $ 19.75
-0.03%
$ 305.44 million $ 282,231
Dec 22, 8 AM $ 19.75
+0.01%
$ 305.52 million $ 286,288
Dec 22, 7 AM $ 19.75
-0.01%
$ 305.5 million $ 284,308
Dec 22, 6 AM $ 19.75
+0.00%
$ 305.52 million $ 288,675
Dec 22, 5 AM $ 19.75
+0.00%
$ 305.53 million $ 288,354
Dec 22, 4 AM $ 19.75
+0.00%
$ 305.55 million $ 288,424
Dec 22, 3 AM $ 19.75
-0.05%
$ 305.55 million $ 289,949
Dec 22, 2 AM $ 19.77
-0.23%
$ 305.72 million $ 291,573
Dec 22, 1 AM $ 19.82
-0.28%
$ 306.49 million $ 288,778
Dec 22, 12 AM $ 19.87
-0.08%
$ 307.4 million $ 285,239
Dec 21, 11 PM $ 19.89
+0.03%
$ 307.67 million $ 284,273
Dec 21, 10 PM $ 19.89
-0.01%
$ 307.58 million $ 282,018
Dec 21, 9 PM $ 19.89
+0.00%
$ 307.59 million $ 276,606
Dec 21, 8 PM $ 19.89
-0.02%
$ 307.6 million $ 274,449
Dec 21, 7 PM $ 19.89
+0.00%
$ 307.66 million $ 275,727
Dec 21, 6 PM $ 19.89
+0.00%
$ 307.65 million $ 271,043
Dec 21, 5 PM $ 19.89
-0.01%
$ 307.65 million $ 280,820
Dec 21, 4 PM $ 19.89
+0.01%
$ 307.66 million $ 282,467
Dec 21, 3 PM $ 19.89
+0.05%
$ 307.63 million $ 283,604
Dec 21, 2 PM $ 19.88
-0.01%
$ 307.48 million $ 280,878
Dec 21, 1 PM $ 19.88
+0.05%
$ 307.54 million $ 282,791
Dec 21, 12 PM $ 19.87
+0.36%
$ 307.39 million $ 281,907
Dec 21, 11 AM $ 19.8
+0.04%
$ 306.27 million $ 281,073
Dec 21, 10 AM $ 19.79
+1.13%
$ 306.15 million $ 277,726
Dec 21, 9 AM $ 19.53
+0.80%
$ 302.01 million $ 268,103
Dec 21, 8 AM $ 19.34
+2.19%
$ 299.17 million $ 266,944
Dec 21, 7 AM $ 18.85
+0.84%
$ 291.55 million $ 264,103
Dec 21, 6 AM $ 18.69
-0.19%
$ 289.11 million $ 266,558
Dec 21, 5 AM $ 18.73
-0.35%
$ 289.71 million $ 271,794
Dec 21, 4 AM $ 18.8
-0.36%
$ 290.72 million $ 274,633
Dec 21, 3 AM $ 18.87
-0.59%
$ 291.81 million $ 277,332
Dec 21, 2 AM $ 18.98
-0.33%
$ 293.63 million $ 278,785
Dec 21, 1 AM $ 19.05
-0.27%
$ 294.71 million $ 278,472
Dec 21, 12 AM $ 19.11
-0.26%
$ 295.61 million $ 284,876