ARK Historical Data

ARK Page 76
Download
Date Close Price change Market cap Trading volume
Dec 12, 7 PM $ 27.9
-0.01%
$ 390.22 million $ 268,018
Dec 12, 6 PM $ 27.9
+0.01%
$ 390.25 million $ 267,532
Dec 12, 5 PM $ 27.9
-0.01%
$ 390.21 million $ 264,776
Dec 12, 4 PM $ 27.9
-0.31%
$ 390.24 million $ 269,436
Dec 12, 3 PM $ 27.99
-0.02%
$ 391.47 million $ 278,950
Dec 12, 2 PM $ 28
-0.33%
$ 391.55 million $ 282,590
Dec 12, 1 PM $ 28.1
-0.49%
$ 392.93 million $ 289,080
Dec 12, 12 PM $ 28.24
-0.05%
$ 394.95 million $ 289,561
Dec 12, 11 AM $ 28.26
+0.01%
$ 395.17 million $ 287,036
Dec 12, 10 AM $ 28.25
+0.00%
$ 395.12 million $ 278,076
Dec 12, 9 AM $ 28.25
-0.02%
$ 395.1 million $ 277,377
Dec 12, 8 AM $ 28.25
+0.44%
$ 395.16 million $ 277,372
Dec 12, 7 AM $ 28.13
+0.09%
$ 393.46 million $ 278,502
Dec 12, 6 AM $ 28.11
-0.02%
$ 393.12 million $ 273,176
Dec 12, 5 AM $ 28.11
-0.06%
$ 393.19 million $ 271,296
Dec 12, 4 AM $ 28.13
-0.36%
$ 393.43 million $ 272,337
Dec 12, 3 AM $ 28.23
-0.01%
$ 394.84 million $ 273,255
Dec 12, 2 AM $ 28.23
+0.00%
$ 394.87 million $ 273,340
Dec 12, 1 AM $ 28.23
+0.02%
$ 394.88 million $ 270,379
Dec 12, 12 AM $ 28.23
+0.00%
$ 394.91 million $ 271,285
Dec 11, 11 PM $ 28.23
-0.01%
$ 394.93 million $ 278,824
Dec 11, 10 PM $ 28.23
+0.01%
$ 394.95 million $ 274,668
Dec 11, 9 PM $ 28.23
+0.00%
$ 394.9 million $ 277,002
Dec 11, 8 PM $ 28.23
+0.00%
$ 394.89 million $ 276,666
Dec 11, 7 PM $ 28.23
+0.01%
$ 394.91 million $ 280,260
Dec 11, 6 PM $ 28.23
+0.00%
$ 394.87 million $ 280,715
Dec 11, 5 PM $ 28.23
+0.00%
$ 394.89 million $ 281,633
Dec 11, 4 PM $ 28.23
-0.01%
$ 394.89 million $ 276,291
Dec 11, 3 PM $ 28.23
+0.01%
$ 394.9 million $ 273,798
Dec 11, 2 PM $ 28.22
-0.02%
$ 394.84 million $ 273,190
Dec 11, 1 PM $ 28.23
-0.01%
$ 394.93 million $ 269,200
Dec 11, 12 PM $ 28.23
+0.00%
$ 394.95 million $ 274,140
Dec 11, 11 AM $ 28.23
-0.02%
$ 394.98 million $ 272,580
Dec 11, 10 AM $ 28.23
+0.04%
$ 394.95 million $ 276,087
Dec 11, 9 AM $ 28.22
+0.14%
$ 394.82 million $ 279,791
Dec 11, 8 AM $ 28.18
-0.01%
$ 394.28 million $ 279,748
Dec 11, 7 AM $ 28.19
+0.00%
$ 394.34 million $ 275,319
Dec 11, 6 AM $ 28.19
+0.00%
$ 394.33 million $ 284,251
Dec 11, 5 AM $ 28.19
-0.01%
$ 394.35 million $ 286,441
Dec 11, 4 AM $ 28.19
+0.00%
$ 394.37 million $ 280,409
Dec 11, 3 AM $ 28.19
+0.01%
$ 394.37 million $ 274,964
Dec 11, 2 AM $ 28.19
-0.07%
$ 394.36 million $ 275,766
Dec 11, 1 AM $ 28.21
-0.02%
$ 394.66 million $ 282,605
Dec 11, 12 AM $ 28.22
-0.11%
$ 394.72 million $ 284,347
Dec 10, 11 PM $ 28.25
-0.06%
$ 395.15 million $ 277,395
Dec 10, 10 PM $ 28.26
-0.06%
$ 395.38 million $ 283,805
Dec 10, 9 PM $ 28.28
+0.01%
$ 395.63 million $ 283,540
Dec 10, 8 PM $ 28.28
+0.01%
$ 395.57 million $ 277,048
Dec 10, 7 PM $ 28.27
+0.01%
$ 395.52 million $ 276,120
Dec 10, 6 PM $ 28.27
-0.01%
$ 395.46 million $ 277,880