ARK Historical Data

ARK Page 80
Download
Date Close Price change Market cap Trading volume
Dec 4, 2 PM $ 35.48
-1.24%
$ 497.62 million $ 261,999
Dec 4, 1 PM $ 35.96
-1.13%
$ 504.7 million $ 264,230
Dec 4, 12 PM $ 36.37
+0.00%
$ 510.24 million $ 272,896
Dec 4, 11 AM $ 36.37
+0.01%
$ 510.24 million $ 270,636
Dec 4, 10 AM $ 36.37
+0.00%
$ 510.2 million $ 273,851
Dec 4, 9 AM $ 36.37
-0.01%
$ 510.23 million $ 274,452
Dec 4, 8 AM $ 36.38
+0.00%
$ 510.28 million $ 276,747
Dec 4, 7 AM $ 36.38
+0.00%
$ 510.31 million $ 275,495
Dec 4, 6 AM $ 36.38
-0.09%
$ 510.27 million $ 279,051
Dec 4, 5 AM $ 36.42
-0.30%
$ 510.86 million $ 275,065
Dec 4, 4 AM $ 36.52
-0.51%
$ 512.34 million $ 282,232
Dec 4, 3 AM $ 36.71
-0.02%
$ 514.97 million $ 286,169
Dec 4, 2 AM $ 36.72
-0.18%
$ 515.04 million $ 284,419
Dec 4, 1 AM $ 36.79
-0.18%
$ 516.04 million $ 283,402
Dec 4, 12 AM $ 36.86
-0.07%
$ 517.15 million $ 281,965
Dec 3, 11 PM $ 36.88
-0.29%
$ 517.43 million $ 287,483
Dec 3, 10 PM $ 36.99
-0.04%
$ 518.87 million $ 291,665
Dec 3, 9 PM $ 37
-0.02%
$ 519.04 million $ 289,867
Dec 3, 8 PM $ 37.01
-0.02%
$ 519.16 million $ 284,389
Dec 3, 7 PM $ 37.02
-0.01%
$ 519.27 million $ 284,555
Dec 3, 6 PM $ 37.02
-0.06%
$ 519.32 million $ 284,780
Dec 3, 5 PM $ 37.04
-0.07%
$ 519.63 million $ 285,071
Dec 3, 4 PM $ 37.07
-0.04%
$ 519.95 million $ 286,091
Dec 3, 3 PM $ 37.08
+0.00%
$ 520.21 million $ 289,632
Dec 3, 2 PM $ 37.08
-0.01%
$ 520.18 million $ 292,192
Dec 3, 1 PM $ 37.09
+0.01%
$ 520.22 million $ 287,441
Dec 3, 12 PM $ 37.09
+0.00%
$ 520.21 million $ 283,983
Dec 3, 11 AM $ 37.08
+0.01%
$ 520.19 million $ 284,593
Dec 3, 10 AM $ 37.08
+0.02%
$ 520.15 million $ 279,259
Dec 3, 9 AM $ 37.08
+0.00%
$ 520.09 million $ 283,538
Dec 3, 8 AM $ 37.08
+0.00%
$ 520.1 million $ 283,075
Dec 3, 7 AM $ 37.08
+0.00%
$ 520.07 million $ 284,949
Dec 3, 6 AM $ 37.08
+0.00%
$ 520.09 million $ 280,947
Dec 3, 5 AM $ 37.08
-0.02%
$ 520.08 million $ 281,044
Dec 3, 4 AM $ 37.08
-0.01%
$ 520.18 million $ 281,905
Dec 3, 3 AM $ 37.09
+0.00%
$ 520.21 million $ 278,148
Dec 3, 2 AM $ 37.09
+0.01%
$ 520.21 million $ 277,830
Dec 3, 1 AM $ 37.08
+0.00%
$ 520.17 million $ 278,576
Dec 3, 12 AM $ 37.08
-0.01%
$ 520.17 million $ 279,835
Dec 2, 11 PM $ 37.09
+0.00%
$ 520.22 million $ 275,247
Dec 2, 10 PM $ 37.09
-0.01%
$ 520.23 million $ 274,196
Dec 2, 9 PM $ 37.09
+0.00%
$ 520.23 million $ 276,401
Dec 2, 8 PM $ 37.09
+0.00%
$ 520.25 million $ 281,746
Dec 2, 7 PM $ 37.09
+0.00%
$ 520.23 million $ 286,318
Dec 2, 6 PM $ 37.09
+0.00%
$ 520.22 million $ 285,410
Dec 2, 5 PM $ 37.08
+0.00%
$ 520.19 million $ 290,689
Dec 2, 4 PM $ 37.08
+0.00%
$ 520.17 million $ 291,891
Dec 2, 3 PM $ 37.08
+0.01%
$ 520.2 million $ 291,709
Dec 2, 2 PM $ 37.08
-0.01%
$ 520.17 million $ 287,499
Dec 2, 1 PM $ 37.09
+0.01%
$ 520.2 million $ 291,721