ARK Historical Data

ARK Page 81
Download
Date Close Price change Market cap Trading volume
Dec 2, 1 PM $ 37.09
+0.01%
$ 520.2 million $ 291,721
Dec 2, 12 PM $ 37.08
+0.01%
$ 520.18 million $ 291,960
Dec 2, 11 AM $ 37.08
+0.01%
$ 520.14 million $ 293,558
Dec 2, 10 AM $ 37.08
-0.02%
$ 520.09 million $ 301,985
Dec 2, 9 AM $ 37.08
+0.00%
$ 520.16 million $ 302,380
Dec 2, 8 AM $ 37.08
+0.01%
$ 520.1 million $ 302,268
Dec 2, 7 AM $ 37.08
-0.02%
$ 520.06 million $ 303,596
Dec 2, 6 AM $ 37.08
+0.00%
$ 520.15 million $ 305,935
Dec 2, 5 AM $ 37.08
+0.00%
$ 520.14 million $ 304,454
Dec 2, 4 AM $ 37.08
+0.00%
$ 520.17 million $ 300,563
Dec 2, 3 AM $ 37.08
+0.02%
$ 520.98 million $ 300,484
Dec 2, 2 AM $ 37.08
-0.06%
$ 520.92 million $ 302,349
Dec 2, 1 AM $ 37.12
-0.40%
$ 521.45 million $ 302,374
Dec 2, 12 AM $ 37.26
-0.01%
$ 523.53 million $ 302,241
Dec 1, 11 PM $ 37.27
+0.00%
$ 523.55 million $ 299,667
Dec 1, 10 PM $ 37.26
+0.01%
$ 523.53 million $ 302,572
Dec 1, 9 PM $ 37.26
+0.01%
$ 523.45 million $ 296,250
Dec 1, 8 PM $ 37.26
+0.00%
$ 523.43 million $ 295,449
Dec 1, 7 PM $ 37.26
-0.01%
$ 523.43 million $ 292,965
Dec 1, 6 PM $ 37.26
+0.00%
$ 523.47 million $ 295,054
Dec 1, 5 PM $ 37.26
+0.00%
$ 523.47 million $ 290,610
Dec 1, 4 PM $ 37.26
-0.11%
$ 523.46 million $ 282,603
Dec 1, 3 PM $ 37.3
-0.01%
$ 524.05 million $ 277,878
Dec 1, 2 PM $ 37.3
+0.00%
$ 524.09 million $ 278,595
Dec 1, 1 PM $ 37.3
-0.05%
$ 524.09 million $ 274,084
Dec 1, 12 PM $ 37.32
-0.29%
$ 524.35 million $ 276,650
Dec 1, 11 AM $ 37.43
-0.01%
$ 525.89 million $ 274,827
Dec 1, 10 AM $ 37.44
+0.01%
$ 525.94 million $ 269,697
Dec 1, 9 AM $ 37.43
-0.01%
$ 525.92 million $ 271,032
Dec 1, 8 AM $ 37.44
+0.00%
$ 525.93 million $ 273,508
Dec 1, 7 AM $ 37.44
+0.00%
$ 525.94 million $ 273,648
Dec 1, 6 AM $ 37.43
-0.01%
$ 525.92 million $ 277,953
Dec 1, 5 AM $ 37.44
+0.00%
$ 525.94 million $ 282,198
Dec 1, 4 AM $ 37.44
-0.40%
$ 525.96 million $ 284,897
Dec 1, 3 AM $ 37.59
-0.01%
$ 528.06 million $ 281,598
Dec 1, 2 AM $ 37.59
-0.01%
$ 531.45 million $ 283,672
Dec 1, 1 AM $ 37.59
+0.00%
$ 531.5 million $ 280,841
Dec 1, 12 AM $ 37.59
+0.01%
$ 531.51 million $ 275,773
Nov 30, 11 PM $ 37.59
+0.00%
$ 531.45 million $ 282,593
Nov 30, 10 PM $ 37.59
-0.09%
$ 531.46 million $ 275,953
Nov 30, 9 PM $ 37.62
+0.01%
$ 531.92 million $ 272,889
Nov 30, 8 PM $ 37.62
-0.14%
$ 531.87 million $ 274,213
Nov 30, 7 PM $ 37.67
+0.00%
$ 532.59 million $ 277,449
Nov 30, 6 PM $ 37.67
+0.02%
$ 532.6 million $ 279,899
Nov 30, 5 PM $ 37.66
+0.00%
$ 532.51 million $ 276,634
Nov 30, 4 PM $ 37.66
-0.07%
$ 532.48 million $ 282,450
Nov 30, 3 PM $ 37.69
-0.01%
$ 532.86 million $ 284,110
Nov 30, 2 PM $ 37.69
+0.00%
$ 532.88 million $ 287,825
Nov 30, 1 PM $ 37.69
+0.00%
$ 532.89 million $ 292,886
Nov 30, 12 PM $ 37.69
+0.00%
$ 532.87 million $ 285,736