ARK Historical Data

ARK Page 78
Download
Date Close Price change Market cap Trading volume
Dec 8, 5 PM $ 26.58
-0.01%
$ 371.84 million $ 250,996
Dec 8, 4 PM $ 26.58
+0.03%
$ 371.88 million $ 251,260
Dec 8, 3 PM $ 26.55
+0.10%
$ 371.41 million $ 244,124
Dec 8, 2 PM $ 26.51
+0.38%
$ 370.92 million $ 247,201
Dec 8, 1 PM $ 26.39
-0.02%
$ 369.18 million $ 243,537
Dec 8, 12 PM $ 26.39
+0.01%
$ 369.24 million $ 237,931
Dec 8, 11 AM $ 26.39
-0.01%
$ 369.18 million $ 233,795
Dec 8, 10 AM $ 26.39
-0.01%
$ 369.21 million $ 237,466
Dec 8, 9 AM $ 26.4
+0.01%
$ 369.25 million $ 238,969
Dec 8, 8 AM $ 26.39
-0.01%
$ 369.23 million $ 234,301
Dec 8, 7 AM $ 26.4
-0.03%
$ 369.27 million $ 239,090
Dec 8, 6 AM $ 26.4
-0.01%
$ 369.37 million $ 240,662
Dec 8, 5 AM $ 26.41
-0.13%
$ 369.46 million $ 245,755
Dec 8, 4 AM $ 26.46
-0.05%
$ 370.17 million $ 247,718
Dec 8, 3 AM $ 26.48
-0.11%
$ 370.38 million $ 246,362
Dec 8, 2 AM $ 26.51
-0.23%
$ 370.83 million $ 254,077
Dec 8, 1 AM $ 26.57
+0.00%
$ 371.88 million $ 256,019
Dec 8, 12 AM $ 26.57
-0.01%
$ 371.85 million $ 257,175
Dec 7, 11 PM $ 26.57
+0.00%
$ 371.88 million $ 253,553
Dec 7, 10 PM $ 26.57
+0.01%
$ 371.9 million $ 254,343
Dec 7, 9 PM $ 26.57
+0.00%
$ 371.88 million $ 250,787
Dec 7, 8 PM $ 26.57
-0.01%
$ 371.87 million $ 250,632
Dec 7, 7 PM $ 26.57
+0.00%
$ 371.94 million $ 254,978
Dec 7, 6 PM $ 26.57
+0.00%
$ 371.91 million $ 253,618
Dec 7, 5 PM $ 26.57
+0.00%
$ 371.89 million $ 255,724
Dec 7, 4 PM $ 26.57
-0.02%
$ 371.9 million $ 260,293
Dec 7, 3 PM $ 26.58
+0.01%
$ 371.96 million $ 266,525
Dec 7, 2 PM $ 26.57
+0.02%
$ 371.93 million $ 268,865
Dec 7, 1 PM $ 26.57
-0.01%
$ 371.86 million $ 266,862
Dec 7, 12 PM $ 26.57
+0.00%
$ 371.87 million $ 264,057
Dec 7, 11 AM $ 26.57
-0.01%
$ 371.87 million $ 268,585
Dec 7, 10 AM $ 26.57
+0.03%
$ 371.89 million $ 267,599
Dec 7, 9 AM $ 26.56
+0.00%
$ 371.76 million $ 265,711
Dec 7, 8 AM $ 26.56
-0.01%
$ 371.74 million $ 265,941
Dec 7, 7 AM $ 26.56
-0.01%
$ 371.78 million $ 259,331
Dec 7, 6 AM $ 26.57
-0.11%
$ 371.84 million $ 260,527
Dec 7, 5 AM $ 26.6
-0.20%
$ 372.27 million $ 257,775
Dec 7, 4 AM $ 26.69
-0.65%
$ 373.52 million $ 260,776
Dec 7, 3 AM $ 26.86
-0.12%
$ 375.97 million $ 259,836
Dec 7, 2 AM $ 26.9
-0.13%
$ 376.45 million $ 253,975
Dec 7, 1 AM $ 26.93
-0.30%
$ 377.12 million $ 246,431
Dec 7, 12 AM $ 27.02
-0.35%
$ 378.33 million $ 246,711
Dec 6, 11 PM $ 27.12
-0.26%
$ 379.74 million $ 251,118
Dec 6, 10 PM $ 27.21
-0.15%
$ 380.92 million $ 240,426
Dec 6, 9 PM $ 27.25
-0.03%
$ 381.49 million $ 232,335
Dec 6, 8 PM $ 27.26
-0.25%
$ 381.62 million $ 235,339
Dec 6, 7 PM $ 27.33
-0.13%
$ 382.66 million $ 229,467
Dec 6, 6 PM $ 27.37
-0.16%
$ 383.16 million $ 233,814
Dec 6, 5 PM $ 27.41
-0.50%
$ 383.81 million $ 232,821
Dec 6, 4 PM $ 27.59
-0.53%
$ 386.33 million $ 237,092