ARK Historical Data

ARK Page 77
Download
Date Close Price change Market cap Trading volume
Dec 10, 6 PM $ 28.27
-0.01%
$ 395.46 million $ 277,880
Dec 10, 5 PM $ 28.27
+0.01%
$ 395.52 million $ 280,104
Dec 10, 4 PM $ 28.27
+0.00%
$ 395.5 million $ 279,249
Dec 10, 3 PM $ 28.27
+0.14%
$ 395.49 million $ 278,529
Dec 10, 2 PM $ 28.23
+0.12%
$ 394.94 million $ 279,475
Dec 10, 1 PM $ 28.2
+0.28%
$ 394.48 million $ 274,326
Dec 10, 12 PM $ 28.11
+0.18%
$ 393.18 million $ 276,207
Dec 10, 11 AM $ 28.06
+0.31%
$ 392.48 million $ 276,497
Dec 10, 10 AM $ 27.97
+0.69%
$ 391.22 million $ 277,703
Dec 10, 9 AM $ 27.76
+0.42%
$ 388.38 million $ 272,915
Dec 10, 8 AM $ 27.63
+0.54%
$ 386.53 million $ 275,396
Dec 10, 7 AM $ 27.47
+0.28%
$ 384.34 million $ 277,987
Dec 10, 6 AM $ 27.39
+0.10%
$ 383.18 million $ 276,827
Dec 10, 5 AM $ 27.37
-0.01%
$ 382.83 million $ 276,892
Dec 10, 4 AM $ 27.37
-0.02%
$ 382.88 million $ 278,937
Dec 10, 3 AM $ 27.37
-0.01%
$ 382.94 million $ 283,700
Dec 10, 2 AM $ 27.37
+0.01%
$ 382.95 million $ 282,919
Dec 10, 1 AM $ 27.37
-0.02%
$ 382.94 million $ 276,844
Dec 10, 12 AM $ 27.38
-0.01%
$ 382.99 million $ 270,895
Dec 9, 11 PM $ 27.38
+0.01%
$ 383.02 million $ 273,418
Dec 9, 10 PM $ 27.38
-0.01%
$ 382.96 million $ 268,423
Dec 9, 9 PM $ 27.38
+0.00%
$ 382.99 million $ 267,403
Dec 9, 8 PM $ 27.38
+0.01%
$ 382.96 million $ 274,930
Dec 9, 7 PM $ 27.37
+0.00%
$ 382.93 million $ 271,448
Dec 9, 6 PM $ 27.37
+0.01%
$ 382.92 million $ 272,415
Dec 9, 5 PM $ 27.37
-0.01%
$ 382.86 million $ 266,846
Dec 9, 4 PM $ 27.37
+0.00%
$ 382.9 million $ 265,351
Dec 9, 3 PM $ 27.37
+0.07%
$ 382.89 million $ 266,081
Dec 9, 2 PM $ 27.35
+0.61%
$ 382.55 million $ 259,712
Dec 9, 1 PM $ 27.16
+0.29%
$ 379.94 million $ 265,472
Dec 9, 12 PM $ 26.99
+0.55%
$ 377.56 million $ 264,724
Dec 9, 11 AM $ 26.84
+0.13%
$ 375.44 million $ 265,855
Dec 9, 10 AM $ 26.8
+0.41%
$ 374.96 million $ 261,831
Dec 9, 9 AM $ 26.68
+0.34%
$ 373.27 million $ 266,164
Dec 9, 8 AM $ 26.59
+0.03%
$ 371.98 million $ 265,149
Dec 9, 7 AM $ 26.58
+0.01%
$ 371.87 million $ 266,950
Dec 9, 6 AM $ 26.58
+0.01%
$ 371.84 million $ 262,360
Dec 9, 5 AM $ 26.58
-0.01%
$ 371.77 million $ 257,503
Dec 9, 4 AM $ 26.58
+0.01%
$ 371.8 million $ 258,448
Dec 9, 3 AM $ 26.57
+0.01%
$ 371.74 million $ 255,052
Dec 9, 2 AM $ 26.57
+0.01%
$ 371.69 million $ 250,155
Dec 9, 1 AM $ 26.57
-0.01%
$ 371.64 million $ 252,321
Dec 9, 12 AM $ 26.57
+0.01%
$ 371.68 million $ 252,658
Dec 8, 11 PM $ 26.57
-0.02%
$ 371.66 million $ 250,769
Dec 8, 10 PM $ 26.57
-0.02%
$ 371.76 million $ 254,694
Dec 8, 9 PM $ 26.58
+0.00%
$ 371.81 million $ 255,297
Dec 8, 8 PM $ 26.58
+0.00%
$ 371.84 million $ 254,471
Dec 8, 7 PM $ 26.58
+0.01%
$ 371.82 million $ 251,762
Dec 8, 6 PM $ 26.58
-0.02%
$ 371.77 million $ 246,615
Dec 8, 5 PM $ 26.58
-0.01%
$ 371.84 million $ 250,996