ARK Historical Data

ARK Page 12
Download
Date Close Price change Market cap Trading volume
Apr 7, 7 AM $ 13.49
+0.46%
$ 264.51 million $ 530,776
Apr 7, 6 AM $ 13.43
+0.34%
$ 263.18 million $ 527,011
Apr 7, 5 AM $ 13.38
-0.01%
$ 262.34 million $ 525,190
Apr 7, 4 AM $ 13.39
-0.55%
$ 262.39 million $ 533,672
Apr 7, 3 AM $ 13.47
-0.66%
$ 263.94 million $ 544,550
Apr 7, 2 AM $ 13.56
-0.68%
$ 265.89 million $ 541,670
Apr 7, 1 AM $ 13.66
-0.41%
$ 267.71 million $ 549,954
Apr 7, 12 AM $ 13.72
-0.33%
$ 268.92 million $ 547,795
Apr 6, 11 PM $ 13.77
-0.41%
$ 269.91 million $ 554,580
Apr 6, 10 PM $ 13.83
+0.02%
$ 271.04 million $ 555,746
Apr 6, 9 PM $ 13.83
+0.01%
$ 271.04 million $ 565,772
Apr 6, 8 PM $ 13.83
-0.01%
$ 271.03 million $ 561,232
Apr 6, 7 PM $ 13.83
+0.02%
$ 271.06 million $ 564,266
Apr 6, 6 PM $ 13.83
+0.00%
$ 271.06 million $ 554,729
Apr 6, 5 PM $ 13.83
-0.99%
$ 271.1 million $ 548,353
Apr 6, 4 PM $ 13.98
-1.10%
$ 274.07 million $ 546,741
Apr 6, 3 PM $ 14.14
-0.38%
$ 277.25 million $ 550,144
Apr 6, 2 PM $ 14.2
-0.40%
$ 278.31 million $ 551,011
Apr 6, 1 PM $ 14.26
-0.19%
$ 279.44 million $ 544,362
Apr 6, 12 PM $ 14.28
-0.20%
$ 279.96 million $ 545,053
Apr 6, 11 AM $ 14.31
+0.04%
$ 280.52 million $ 557,144
Apr 6, 10 AM $ 14.31
-0.09%
$ 280.4 million $ 550,048
Apr 6, 9 AM $ 14.32
-0.33%
$ 280.67 million $ 558,626
Apr 6, 8 AM $ 14.37
-0.50%
$ 281.67 million $ 569,331
Apr 6, 7 AM $ 14.45
-0.44%
$ 283.18 million $ 563,476
Apr 6, 6 AM $ 14.51
-0.46%
$ 284.43 million $ 579,574
Apr 6, 5 AM $ 14.58
-0.29%
$ 285.83 million $ 584,918
Apr 6, 4 AM $ 14.63
-0.27%
$ 286.79 million $ 574,054
Apr 6, 3 AM $ 14.67
-0.10%
$ 287.55 million $ 561,490
Apr 6, 2 AM $ 14.69
-0.23%
$ 287.94 million $ 560,719
Apr 6, 1 AM $ 14.73
-0.12%
$ 288.66 million $ 551,030
Apr 6, 12 AM $ 14.75
-0.27%
$ 289.03 million $ 545,548
Apr 5, 11 PM $ 14.79
-0.38%
$ 289.83 million $ 540,297
Apr 5, 10 PM $ 14.85
-0.19%
$ 291 million $ 539,333
Apr 5, 9 PM $ 14.88
-0.16%
$ 291.62 million $ 525,391
Apr 5, 8 PM $ 14.91
-0.41%
$ 292.18 million $ 524,785
Apr 5, 7 PM $ 14.97
-0.17%
$ 293.48 million $ 515,317
Apr 5, 6 PM $ 15
-0.08%
$ 294.01 million $ 521,617
Apr 5, 5 PM $ 15.01
-0.64%
$ 294.28 million $ 522,977
Apr 5, 4 PM $ 15.11
-0.31%
$ 296.17 million $ 516,988
Apr 5, 3 PM $ 15.16
-0.17%
$ 297.14 million $ 507,924
Apr 5, 2 PM $ 15.19
+0.00%
$ 297.7 million $ 512,477
Apr 5, 1 PM $ 15.19
-0.01%
$ 297.69 million $ 514,269
Apr 5, 12 PM $ 15.19
-0.04%
$ 297.72 million $ 514,216
Apr 5, 11 AM $ 15.19
+0.00%
$ 297.85 million $ 509,185
Apr 5, 10 AM $ 15.19
+0.18%
$ 297.82 million $ 522,320
Apr 5, 9 AM $ 15.17
+0.14%
$ 297.27 million $ 521,800
Apr 5, 8 AM $ 15.14
+0.00%
$ 296.87 million $ 518,940
Apr 5, 7 AM $ 15.14
+0.03%
$ 296.84 million $ 526,162
Apr 5, 6 AM $ 15.14
+0.01%
$ 296.77 million $ 515,690