ARK Historical Data

ARK Page 74
Download
Date Close Price change Market cap Trading volume
Dec 16, 10 PM $ 25.61
-0.02%
$ 397.26 million $ 291,838
Dec 16, 9 PM $ 25.62
+0.01%
$ 397.35 million $ 292,314
Dec 16, 8 PM $ 25.61
-0.02%
$ 397.3 million $ 288,457
Dec 16, 7 PM $ 25.62
-0.02%
$ 397.35 million $ 287,129
Dec 16, 6 PM $ 25.62
+0.01%
$ 397.39 million $ 284,872
Dec 16, 5 PM $ 25.62
-0.10%
$ 397.33 million $ 280,402
Dec 16, 4 PM $ 25.64
-0.80%
$ 397.73 million $ 277,289
Dec 16, 3 PM $ 25.85
-0.01%
$ 400.95 million $ 273,043
Dec 16, 2 PM $ 25.85
+0.01%
$ 401.01 million $ 268,784
Dec 16, 1 PM $ 25.85
-0.02%
$ 400.95 million $ 272,377
Dec 16, 12 PM $ 25.85
+0.01%
$ 401.02 million $ 269,662
Dec 16, 11 AM $ 25.85
-0.01%
$ 400.97 million $ 263,482
Dec 16, 10 AM $ 25.85
-0.01%
$ 401.02 million $ 255,284
Dec 16, 9 AM $ 25.86
+0.00%
$ 401.05 million $ 256,689
Dec 16, 8 AM $ 25.85
+0.02%
$ 401.03 million $ 255,114
Dec 16, 7 AM $ 25.85
-0.07%
$ 400.93 million $ 256,268
Dec 16, 6 AM $ 25.87
-0.32%
$ 401.21 million $ 251,596
Dec 16, 5 AM $ 26
-0.23%
$ 403.22 million $ 253,664
Dec 16, 4 AM $ 26.06
-0.10%
$ 404.28 million $ 255,691
Dec 16, 3 AM $ 26.09
-0.09%
$ 404.7 million $ 253,826
Dec 16, 2 AM $ 26.12
-0.15%
$ 405.12 million $ 257,871
Dec 16, 1 AM $ 26.16
-0.16%
$ 405.77 million $ 257,812
Dec 16, 12 AM $ 26.21
-0.07%
$ 406.49 million $ 259,632
Dec 15, 11 PM $ 26.22
-0.08%
$ 407.96 million $ 255,469
Dec 15, 10 PM $ 26.25
-0.10%
$ 408.32 million $ 252,962
Dec 15, 9 PM $ 26.28
-0.04%
$ 408.77 million $ 255,030
Dec 15, 8 PM $ 26.29
-0.05%
$ 408.96 million $ 256,929
Dec 15, 7 PM $ 26.3
-0.09%
$ 409.18 million $ 259,610
Dec 15, 6 PM $ 26.32
-0.33%
$ 409.53 million $ 255,512
Dec 15, 5 PM $ 26.41
-0.44%
$ 410.88 million $ 263,952
Dec 15, 4 PM $ 26.53
-0.56%
$ 412.8 million $ 269,000
Dec 15, 3 PM $ 26.68
+0.00%
$ 415.13 million $ 270,938
Dec 15, 2 PM $ 26.68
+0.02%
$ 415.14 million $ 272,780
Dec 15, 1 PM $ 26.68
+0.00%
$ 415.05 million $ 272,617
Dec 15, 12 PM $ 26.68
+0.00%
$ 415.04 million $ 273,796
Dec 15, 11 AM $ 26.68
+0.00%
$ 415.04 million $ 271,683
Dec 15, 10 AM $ 26.68
+0.00%
$ 415.03 million $ 280,525
Dec 15, 9 AM $ 26.68
+0.02%
$ 415.05 million $ 283,830
Dec 15, 8 AM $ 26.67
+0.01%
$ 414.95 million $ 279,545
Dec 15, 7 AM $ 26.67
+0.00%
$ 414.9 million $ 278,332
Dec 15, 6 AM $ 26.67
-0.01%
$ 414.89 million $ 284,783
Dec 15, 5 AM $ 26.67
+0.01%
$ 414.9 million $ 282,880
Dec 15, 4 AM $ 26.67
+0.85%
$ 414.86 million $ 281,338
Dec 15, 3 AM $ 26.44
+0.81%
$ 411.36 million $ 281,536
Dec 15, 2 AM $ 26.23
+0.00%
$ 408.07 million $ 281,111
Dec 15, 1 AM $ 26.23
-0.01%
$ 408.07 million $ 280,372
Dec 15, 12 AM $ 26.23
-0.07%
$ 408.13 million $ 275,751
Dec 14, 11 PM $ 26.26
+0.01%
$ 396.88 million $ 279,774
Dec 14, 10 PM $ 26.26
+0.00%
$ 396.88 million $ 280,278
Dec 14, 9 PM $ 26.26
+0.01%
$ 396.86 million $ 277,686