ARK Historical Data

ARK Page 87
Download
Date Close Price change Market cap Trading volume
Nov 19, 8 PM $ 38.96
+0.01%
$ 419.63 million $ 257,430
Nov 19, 7 PM $ 38.96
+0.00%
$ 419.6 million $ 257,811
Nov 19, 6 PM $ 38.96
+0.00%
$ 419.61 million $ 253,528
Nov 19, 5 PM $ 38.96
+0.00%
$ 419.63 million $ 255,776
Nov 19, 4 PM $ 38.96
+0.11%
$ 419.64 million $ 250,919
Nov 19, 3 PM $ 38.92
+0.26%
$ 419.2 million $ 255,371
Nov 19, 2 PM $ 38.76
+0.01%
$ 417.51 million $ 254,937
Nov 19, 1 PM $ 38.76
+0.00%
$ 417.47 million $ 245,480
Nov 19, 12 PM $ 38.76
+0.29%
$ 417.47 million $ 236,164
Nov 19, 11 AM $ 38.65
+0.01%
$ 416.26 million $ 225,002
Nov 19, 10 AM $ 38.64
+0.01%
$ 416.21 million $ 216,119
Nov 19, 9 AM $ 38.64
+0.28%
$ 416.1 million $ 205,487
Nov 19, 8 AM $ 38.52
+0.02%
$ 414.92 million $ 193,409
Nov 19, 7 AM $ 38.51
+0.01%
$ 414.75 million $ 190,065
Nov 19, 6 AM $ 38.5
+0.00%
$ 414.72 million $ 183,072
Nov 19, 5 AM $ 38.5
+0.00%
$ 414.73 million $ 188,805
Nov 19, 4 AM $ 38.5
+0.00%
$ 414.75 million $ 186,214
Nov 19, 3 AM $ 38.5
+0.01%
$ 414.74 million $ 192,178
Nov 19, 2 AM $ 38.5
+0.00%
$ 414.71 million $ 193,201
Nov 19, 1 AM $ 38.5
+0.00%
$ 414.72 million $ 192,709
Nov 19, 12 AM $ 38.5
+0.01%
$ 414.72 million $ 189,623
Nov 18, 11 PM $ 38.5
+0.00%
$ 414.68 million $ 194,138
Nov 18, 10 PM $ 38.5
-0.01%
$ 414.67 million $ 194,214
Nov 18, 9 PM $ 38.5
+0.00%
$ 414.69 million $ 197,582
Nov 18, 8 PM $ 38.5
+0.00%
$ 414.7 million $ 197,577
Nov 18, 7 PM $ 38.5
+0.00%
$ 414.7 million $ 198,723
Nov 18, 6 PM $ 38.5
+0.00%
$ 414.69 million $ 201,701
Nov 18, 5 PM $ 38.5
+0.00%
$ 414.68 million $ 194,833
Nov 18, 4 PM $ 38.5
+0.00%
$ 414.68 million $ 200,326
Nov 18, 3 PM $ 38.5
-0.06%
$ 414.69 million $ 203,586
Nov 18, 2 PM $ 38.52
+0.00%
$ 414.94 million $ 204,657
Nov 18, 1 PM $ 38.52
+0.00%
$ 414.94 million $ 212,389
Nov 18, 12 PM $ 38.52
+0.00%
$ 414.94 million $ 224,433
Nov 18, 11 AM $ 38.52
+0.00%
$ 414.94 million $ 236,369
Nov 18, 10 AM $ 38.52
+0.00%
$ 414.94 million $ 246,400
Nov 18, 9 AM $ 38.52
+0.00%
$ 414.94 million $ 258,213
Nov 18, 8 AM $ 38.52
-1.90%
$ 414.94 million $ 268,985
Nov 18, 7 AM $ 39.27
-0.02%
$ 423 million $ 269,406
Nov 18, 6 AM $ 39.28
-0.44%
$ 423.07 million $ 280,782
Nov 18, 5 AM $ 39.45
-0.01%
$ 424.9 million $ 278,982
Nov 18, 4 AM $ 39.45
+0.00%
$ 424.92 million $ 280,243
Nov 18, 3 AM $ 39.45
+0.01%
$ 424.92 million $ 277,881
Nov 18, 2 AM $ 39.45
+0.01%
$ 421.51 million $ 279,908
Nov 18, 1 AM $ 39.44
+0.01%
$ 421.47 million $ 277,466
Nov 18, 12 AM $ 39.44
-0.01%
$ 421.43 million $ 281,565
Nov 17, 11 PM $ 39.44
+0.00%
$ 421.49 million $ 283,705
Nov 17, 10 PM $ 39.44
+0.00%
$ 421.49 million $ 289,639
Nov 17, 9 PM $ 39.44
+0.00%
$ 421.47 million $ 290,578
Nov 17, 8 PM $ 39.44
-0.01%
$ 421.45 million $ 288,176
Nov 17, 7 PM $ 39.44
-0.01%
$ 421.49 million $ 286,822