ARK Historical Data

ARK Page 10
Download
Date Close Price change Market cap Trading volume
Apr 11, 9 AM $ 14.91
+0.18%
$ 292.21 million $ 574,742
Apr 11, 8 AM $ 14.88
+0.23%
$ 291.67 million $ 566,111
Apr 11, 7 AM $ 14.85
+0.09%
$ 291.02 million $ 578,257
Apr 11, 6 AM $ 14.83
-0.03%
$ 290.76 million $ 574,749
Apr 11, 5 AM $ 14.83
+0.02%
$ 290.78 million $ 582,125
Apr 11, 4 AM $ 14.83
+0.00%
$ 290.78 million $ 579,023
Apr 11, 3 AM $ 14.83
+0.09%
$ 290.74 million $ 577,311
Apr 11, 2 AM $ 14.82
+0.01%
$ 290.48 million $ 559,511
Apr 11, 1 AM $ 14.82
+0.02%
$ 290.47 million $ 559,131
Apr 11, 12 AM $ 14.82
-0.03%
$ 290.4 million $ 555,841
Apr 10, 11 PM $ 14.82
+0.00%
$ 290.47 million $ 558,071
Apr 10, 10 PM $ 14.82
-0.01%
$ 290.44 million $ 561,360
Apr 10, 9 PM $ 14.82
+0.00%
$ 290.46 million $ 553,351
Apr 10, 8 PM $ 14.82
+0.02%
$ 290.47 million $ 556,811
Apr 10, 7 PM $ 14.82
+0.02%
$ 290.42 million $ 549,727
Apr 10, 6 PM $ 14.81
+0.00%
$ 290.37 million $ 545,548
Apr 10, 5 PM $ 14.81
+0.01%
$ 290.36 million $ 537,747
Apr 10, 4 PM $ 14.81
+0.08%
$ 290.33 million $ 530,498
Apr 10, 3 PM $ 14.8
+0.04%
$ 290.11 million $ 534,799
Apr 10, 2 PM $ 14.79
+0.04%
$ 290 million $ 529,734
Apr 10, 1 PM $ 14.79
+0.10%
$ 289.89 million $ 533,154
Apr 10, 12 PM $ 14.77
+0.10%
$ 289.59 million $ 528,108
Apr 10, 11 AM $ 14.76
+0.11%
$ 289.29 million $ 533,166
Apr 10, 10 AM $ 14.74
+0.14%
$ 288.9 million $ 531,918
Apr 10, 9 AM $ 14.71
+0.13%
$ 288.43 million $ 520,816
Apr 10, 8 AM $ 14.69
+0.36%
$ 287.85 million $ 530,864
Apr 10, 7 AM $ 14.63
+0.10%
$ 286.81 million $ 516,057
Apr 10, 6 AM $ 14.62
+0.04%
$ 286.53 million $ 519,168
Apr 10, 5 AM $ 14.61
+0.02%
$ 286.38 million $ 516,110
Apr 10, 4 AM $ 14.61
+0.17%
$ 286.31 million $ 528,770
Apr 10, 3 AM $ 14.58
+0.17%
$ 285.74 million $ 525,455
Apr 10, 2 AM $ 14.55
+0.27%
$ 285.26 million $ 533,872
Apr 10, 1 AM $ 14.52
+0.48%
$ 284.52 million $ 549,364
Apr 10, 12 AM $ 14.43
+0.02%
$ 282.88 million $ 544,670
Apr 9, 11 PM $ 14.43
-0.61%
$ 282.92 million $ 537,285
Apr 9, 10 PM $ 14.53
-0.10%
$ 284.73 million $ 541,918
Apr 9, 9 PM $ 14.54
-0.04%
$ 285.03 million $ 539,994
Apr 9, 8 PM $ 14.55
-0.10%
$ 285.16 million $ 534,516
Apr 9, 7 PM $ 14.56
-0.05%
$ 285.44 million $ 540,105
Apr 9, 6 PM $ 14.57
-0.05%
$ 285.57 million $ 544,605
Apr 9, 5 PM $ 14.58
-0.08%
$ 285.72 million $ 550,574
Apr 9, 4 PM $ 14.59
+0.00%
$ 285.97 million $ 551,062
Apr 9, 3 PM $ 14.59
-0.06%
$ 285.98 million $ 543,625
Apr 9, 2 PM $ 14.6
+0.02%
$ 286.1 million $ 540,524
Apr 9, 1 PM $ 14.59
+0.02%
$ 286.03 million $ 540,934
Apr 9, 12 PM $ 14.59
+0.25%
$ 285.97 million $ 545,223
Apr 9, 11 AM $ 14.55
+0.25%
$ 285.16 million $ 537,390
Apr 9, 10 AM $ 14.51
+0.01%
$ 284.46 million $ 541,459
Apr 9, 9 AM $ 14.51
-0.01%
$ 284.42 million $ 550,370
Apr 9, 8 AM $ 14.51
-0.03%
$ 284.45 million $ 545,402