ARK Historical Data

ARK Page 73
Download
Date Close Price change Market cap Trading volume
Dec 18, 11 PM $ 21.06
-0.74%
$ 325.91 million $ 286,051
Dec 18, 10 PM $ 21.21
-0.30%
$ 328.33 million $ 279,452
Dec 18, 9 PM $ 21.28
-0.20%
$ 329.4 million $ 276,500
Dec 18, 8 PM $ 21.33
+0.00%
$ 330.06 million $ 273,493
Dec 18, 7 PM $ 21.33
-1.01%
$ 330.09 million $ 270,026
Dec 18, 6 PM $ 21.55
-0.43%
$ 333.51 million $ 270,756
Dec 18, 5 PM $ 21.66
-0.41%
$ 335.2 million $ 268,422
Dec 18, 4 PM $ 21.76
-0.75%
$ 336.72 million $ 271,015
Dec 18, 3 PM $ 21.94
-0.73%
$ 339.58 million $ 269,747
Dec 18, 2 PM $ 22.1
-0.15%
$ 342.11 million $ 264,698
Dec 18, 1 PM $ 22.14
-0.39%
$ 342.64 million $ 265,404
Dec 18, 12 PM $ 22.23
-0.43%
$ 344.09 million $ 261,228
Dec 18, 11 AM $ 22.33
-0.20%
$ 345.59 million $ 262,482
Dec 18, 10 AM $ 22.38
-0.08%
$ 346.32 million $ 265,388
Dec 18, 9 AM $ 22.39
-0.03%
$ 346.59 million $ 264,889
Dec 18, 8 AM $ 22.42
-0.24%
$ 346.95 million $ 267,891
Dec 18, 7 AM $ 22.47
-0.56%
$ 347.83 million $ 264,013
Dec 18, 6 AM $ 22.62
-0.45%
$ 350.16 million $ 263,942
Dec 18, 5 AM $ 22.73
-1.08%
$ 351.76 million $ 271,923
Dec 18, 4 AM $ 23.04
-1.33%
$ 356.56 million $ 268,779
Dec 18, 3 AM $ 23.38
-0.58%
$ 361.79 million $ 261,578
Dec 18, 2 AM $ 23.52
-0.45%
$ 364.05 million $ 254,048
Dec 18, 1 AM $ 23.63
-0.39%
$ 365.7 million $ 244,249
Dec 18, 12 AM $ 23.73
-0.82%
$ 367.27 million $ 247,041
Dec 17, 11 PM $ 23.93
-0.39%
$ 370.83 million $ 241,334
Dec 17, 10 PM $ 24.03
-0.37%
$ 372.34 million $ 243,988
Dec 17, 9 PM $ 24.12
-0.11%
$ 373.76 million $ 243,572
Dec 17, 8 PM $ 24.15
-0.14%
$ 374.23 million $ 251,347
Dec 17, 7 PM $ 24.18
-0.13%
$ 374.79 million $ 255,429
Dec 17, 6 PM $ 24.22
-0.53%
$ 375.37 million $ 255,540
Dec 17, 5 PM $ 24.36
-0.32%
$ 377.51 million $ 256,661
Dec 17, 4 PM $ 24.46
-1.11%
$ 379.11 million $ 254,752
Dec 17, 3 PM $ 24.74
-0.43%
$ 383.34 million $ 253,582
Dec 17, 2 PM $ 24.87
-0.75%
$ 385.45 million $ 259,305
Dec 17, 1 PM $ 25.07
-0.48%
$ 388.48 million $ 255,946
Dec 17, 12 PM $ 25.19
+0.00%
$ 390.37 million $ 259,082
Dec 17, 11 AM $ 25.19
-0.02%
$ 390.38 million $ 260,298
Dec 17, 10 AM $ 25.19
+0.00%
$ 390.44 million $ 266,620
Dec 17, 9 AM $ 25.19
-0.01%
$ 390.44 million $ 266,587
Dec 17, 8 AM $ 25.2
+0.00%
$ 390.48 million $ 267,908
Dec 17, 7 AM $ 25.2
+0.01%
$ 390.47 million $ 267,752
Dec 17, 6 AM $ 25.19
+0.00%
$ 390.41 million $ 269,601
Dec 17, 5 AM $ 25.19
+0.80%
$ 390.4 million $ 263,423
Dec 17, 4 AM $ 24.99
-0.01%
$ 387.31 million $ 265,299
Dec 17, 3 AM $ 24.99
-1.09%
$ 387.33 million $ 270,613
Dec 17, 2 AM $ 25.28
-0.54%
$ 391.73 million $ 270,683
Dec 17, 1 AM $ 25.42
-0.19%
$ 393.94 million $ 280,282
Dec 17, 12 AM $ 25.47
-0.21%
$ 394.77 million $ 280,714
Dec 16, 11 PM $ 25.54
-0.29%
$ 396.1 million $ 289,099
Dec 16, 10 PM $ 25.61
-0.02%
$ 397.26 million $ 291,838