ARK Historical Data

ARK Page 85
Download
Date Close Price change Market cap Trading volume
Nov 23, 11 PM $ 37.57
+0.00%
$ 522.71 million $ 277,763
Nov 23, 10 PM $ 37.57
-0.01%
$ 522.72 million $ 277,686
Nov 23, 9 PM $ 37.57
-0.01%
$ 522.8 million $ 278,435
Nov 23, 8 PM $ 37.58
-0.02%
$ 522.86 million $ 275,689
Nov 23, 7 PM $ 37.58
-0.07%
$ 522.94 million $ 277,759
Nov 23, 6 PM $ 37.61
-0.14%
$ 523.34 million $ 276,366
Nov 23, 5 PM $ 37.66
-0.06%
$ 524.05 million $ 276,661
Nov 23, 4 PM $ 37.69
-0.28%
$ 524.39 million $ 277,957
Nov 23, 3 PM $ 37.79
+0.00%
$ 525.89 million $ 279,755
Nov 23, 2 PM $ 37.79
+0.00%
$ 525.87 million $ 279,836
Nov 23, 1 PM $ 37.79
+0.01%
$ 525.88 million $ 282,547
Nov 23, 12 PM $ 37.79
+0.01%
$ 525.88 million $ 278,338
Nov 23, 11 AM $ 37.79
+0.01%
$ 525.83 million $ 275,607
Nov 23, 10 AM $ 37.79
+0.00%
$ 525.76 million $ 266,747
Nov 23, 9 AM $ 37.79
-0.01%
$ 525.79 million $ 274,713
Nov 23, 8 AM $ 37.79
+0.00%
$ 525.83 million $ 271,682
Nov 23, 7 AM $ 37.79
+0.00%
$ 525.8 million $ 268,934
Nov 23, 6 AM $ 37.79
-0.25%
$ 525.77 million $ 267,155
Nov 23, 5 AM $ 37.88
-0.10%
$ 527.08 million $ 269,340
Nov 23, 4 AM $ 37.94
-0.07%
$ 527.87 million $ 264,946
Nov 23, 3 AM $ 37.96
-0.01%
$ 528.21 million $ 263,327
Nov 23, 2 AM $ 37.96
+0.00%
$ 509.9 million $ 263,476
Nov 23, 1 AM $ 37.96
+0.00%
$ 509.91 million $ 263,004
Nov 23, 12 AM $ 37.96
+0.00%
$ 509.91 million $ 261,901
Nov 22, 11 PM $ 37.96
-0.01%
$ 509.88 million $ 253,504
Nov 22, 10 PM $ 37.97
+0.00%
$ 509.95 million $ 251,944
Nov 22, 9 PM $ 37.97
+0.00%
$ 509.98 million $ 249,173
Nov 22, 8 PM $ 37.97
-0.01%
$ 509.95 million $ 247,861
Nov 22, 7 PM $ 37.97
+0.00%
$ 509.99 million $ 245,041
Nov 22, 6 PM $ 37.97
+0.00%
$ 509.96 million $ 244,818
Nov 22, 5 PM $ 37.97
+0.00%
$ 509.96 million $ 248,060
Nov 22, 4 PM $ 37.97
+0.00%
$ 509.97 million $ 248,983
Nov 22, 3 PM $ 37.97
+0.01%
$ 509.97 million $ 247,289
Nov 22, 2 PM $ 37.96
+0.00%
$ 509.92 million $ 249,294
Nov 22, 1 PM $ 37.97
+0.00%
$ 509.94 million $ 250,186
Nov 22, 12 PM $ 37.97
+0.00%
$ 509.94 million $ 253,573
Nov 22, 11 AM $ 37.97
+0.01%
$ 509.98 million $ 250,741
Nov 22, 10 AM $ 37.97
+0.00%
$ 509.93 million $ 253,560
Nov 22, 9 AM $ 37.97
+0.00%
$ 509.95 million $ 251,766
Nov 22, 8 AM $ 37.97
+0.00%
$ 509.93 million $ 254,321
Nov 22, 7 AM $ 37.96
-0.21%
$ 509.92 million $ 260,120
Nov 22, 6 AM $ 38.04
-0.09%
$ 510.99 million $ 257,058
Nov 22, 5 AM $ 38.08
+0.01%
$ 511.47 million $ 250,984
Nov 22, 4 AM $ 38.08
-0.51%
$ 511.42 million $ 251,947
Nov 22, 3 AM $ 38.27
-0.10%
$ 514.05 million $ 250,273
Nov 22, 2 AM $ 38.31
-0.13%
$ 467.19 million $ 251,416
Nov 22, 1 AM $ 38.36
+0.00%
$ 467.79 million $ 253,274
Nov 22, 12 AM $ 38.36
-0.01%
$ 467.77 million $ 255,476
Nov 21, 11 PM $ 38.36
+0.00%
$ 467.81 million $ 255,696
Nov 21, 10 PM $ 38.36
-0.02%
$ 467.83 million $ 253,208