ARK Historical Data

ARK Page 72
Download
Date Close Price change Market cap Trading volume
Dec 21, 12 AM $ 19.11
-0.26%
$ 295.61 million $ 284,876
Dec 20, 11 PM $ 19.17
-0.33%
$ 296.46 million $ 287,351
Dec 20, 10 PM $ 19.23
-0.04%
$ 297.46 million $ 288,177
Dec 20, 9 PM $ 19.24
-0.06%
$ 297.56 million $ 293,665
Dec 20, 8 PM $ 19.25
-0.10%
$ 297.75 million $ 296,975
Dec 20, 7 PM $ 19.27
-0.11%
$ 298.09 million $ 293,661
Dec 20, 6 PM $ 19.3
-0.03%
$ 298.45 million $ 298,365
Dec 20, 5 PM $ 19.3
-0.02%
$ 298.53 million $ 290,820
Dec 20, 4 PM $ 19.3
+0.01%
$ 298.56 million $ 279,021
Dec 20, 3 PM $ 19.3
-0.02%
$ 298.55 million $ 266,703
Dec 20, 2 PM $ 19.31
+0.00%
$ 298.62 million $ 259,263
Dec 20, 1 PM $ 19.31
+0.03%
$ 298.62 million $ 247,849
Dec 20, 12 PM $ 19.3
+0.01%
$ 298.53 million $ 240,174
Dec 20, 11 AM $ 19.3
+0.00%
$ 298.5 million $ 228,310
Dec 20, 10 AM $ 19.3
-0.01%
$ 298.51 million $ 219,464
Dec 20, 9 AM $ 19.3
+0.94%
$ 298.52 million $ 215,507
Dec 20, 8 AM $ 19.45
-0.18%
$ 300.86 million $ 203,485
Dec 20, 7 AM $ 19.49
-0.07%
$ 301.39 million $ 194,471
Dec 20, 6 AM $ 19.5
-0.19%
$ 301.65 million $ 177,500
Dec 20, 5 AM $ 19.55
-0.30%
$ 302.32 million $ 161,947
Dec 20, 4 AM $ 19.61
-0.49%
$ 303.25 million $ 157,942
Dec 20, 3 AM $ 19.7
-0.20%
$ 304.77 million $ 154,548
Dec 20, 2 AM $ 19.74
-0.35%
$ 305.37 million $ 153,345
Dec 20, 1 AM $ 19.83
-0.35%
$ 306.65 million $ 150,108
Dec 20, 12 AM $ 19.9
-0.32%
$ 307.77 million $ 145,485
Dec 19, 11 PM $ 19.96
-0.19%
$ 308.84 million $ 142,529
Dec 19, 10 PM $ 20
-0.13%
$ 309.48 million $ 142,875
Dec 19, 9 PM $ 20.03
-0.03%
$ 309.93 million $ 143,837
Dec 19, 8 PM $ 20.04
-0.02%
$ 310.04 million $ 138,254
Dec 19, 7 PM $ 20.04
-0.08%
$ 310.11 million $ 137,521
Dec 19, 6 PM $ 20.06
-0.13%
$ 310.36 million $ 137,129
Dec 19, 5 PM $ 20.39
+0.00%
$ 315.43 million $ 139,091
Dec 19, 4 PM $ 20.39
+0.00%
$ 315.43 million $ 151,598
Dec 19, 3 PM $ 20.39
+0.00%
$ 315.43 million $ 167,246
Dec 19, 2 PM $ 20.39
+0.00%
$ 315.43 million $ 179,709
Dec 19, 1 PM $ 20.39
+0.00%
$ 315.43 million $ 191,306
Dec 19, 12 PM $ 20.39
+0.00%
$ 315.43 million $ 205,602
Dec 19, 11 AM $ 20.39
+0.00%
$ 315.43 million $ 219,616
Dec 19, 10 AM $ 20.39
+0.00%
$ 315.43 million $ 224,016
Dec 19, 9 AM $ 20.39
+0.00%
$ 315.43 million $ 231,004
Dec 19, 8 AM $ 20.39
+0.00%
$ 315.43 million $ 240,418
Dec 19, 7 AM $ 20.39
+0.00%
$ 315.43 million $ 255,008
Dec 19, 6 AM $ 20.39
+0.00%
$ 315.43 million $ 267,203
Dec 19, 5 AM $ 20.39
-0.23%
$ 315.43 million $ 275,464
Dec 19, 4 AM $ 20.44
-0.47%
$ 316.31 million $ 276,965
Dec 19, 3 AM $ 20.55
-0.33%
$ 317.91 million $ 277,584
Dec 19, 2 AM $ 20.62
-0.65%
$ 319.02 million $ 279,697
Dec 19, 1 AM $ 20.76
-0.61%
$ 321.25 million $ 287,266
Dec 19, 12 AM $ 20.91
-0.66%
$ 323.5 million $ 287,959
Dec 18, 11 PM $ 21.06
-0.74%
$ 325.91 million $ 286,051