ARK Historical Data

ARK Page 14
Download
Date Close Price change Market cap Trading volume
Apr 3, 4 AM $ 15.58
-0.03%
$ 305.42 million $ 475,091
Apr 3, 3 AM $ 15.59
+0.02%
$ 305.5 million $ 473,352
Apr 3, 2 AM $ 15.58
-0.06%
$ 305.45 million $ 482,580
Apr 3, 1 AM $ 15.59
+0.02%
$ 305.61 million $ 474,983
Apr 3, 12 AM $ 15.59
+0.04%
$ 305.54 million $ 474,088
Apr 2, 11 PM $ 15.58
+0.00%
$ 305.38 million $ 476,539
Apr 2, 10 PM $ 15.58
-0.01%
$ 305.37 million $ 478,466
Apr 2, 9 PM $ 15.58
-0.02%
$ 305.42 million $ 478,757
Apr 2, 8 PM $ 15.58
-0.01%
$ 305.48 million $ 471,909
Apr 2, 7 PM $ 15.59
-0.03%
$ 305.52 million $ 467,541
Apr 2, 6 PM $ 15.59
+0.02%
$ 305.61 million $ 475,498
Apr 2, 5 PM $ 15.59
+0.01%
$ 305.6 million $ 466,507
Apr 2, 4 PM $ 15.59
-0.01%
$ 305.57 million $ 479,405
Apr 2, 3 PM $ 15.59
+0.00%
$ 305.6 million $ 487,810
Apr 2, 2 PM $ 15.59
+0.00%
$ 305.61 million $ 505,980
Apr 2, 1 PM $ 15.59
-0.01%
$ 305.6 million $ 510,787
Apr 2, 12 PM $ 15.59
+0.08%
$ 305.6 million $ 538,170
Apr 2, 11 AM $ 15.58
+0.06%
$ 305.33 million $ 534,743
Apr 2, 10 AM $ 15.57
+0.07%
$ 305.11 million $ 526,117
Apr 2, 9 AM $ 15.55
+0.18%
$ 304.88 million $ 519,571
Apr 2, 8 AM $ 15.53
+0.29%
$ 304.36 million $ 516,245
Apr 2, 7 AM $ 15.48
+0.05%
$ 303.48 million $ 512,004
Apr 2, 6 AM $ 15.47
-0.05%
$ 303.33 million $ 519,570
Apr 2, 5 AM $ 15.48
-0.11%
$ 303.53 million $ 522,962
Apr 2, 4 AM $ 15.5
+0.00%
$ 303.82 million $ 529,260
Apr 2, 3 AM $ 15.5
-0.06%
$ 303.79 million $ 540,474
Apr 2, 2 AM $ 15.51
-0.06%
$ 304.03 million $ 528,195
Apr 2, 1 AM $ 15.52
-0.07%
$ 304.19 million $ 537,880
Apr 2, 12 AM $ 15.53
-0.01%
$ 304.41 million $ 534,643
Apr 1, 11 PM $ 15.53
-0.09%
$ 304.48 million $ 534,664
Apr 1, 10 PM $ 15.55
-0.12%
$ 304.81 million $ 540,177
Apr 1, 9 PM $ 15.57
+0.01%
$ 305.2 million $ 541,751
Apr 1, 8 PM $ 15.57
+0.04%
$ 305.18 million $ 545,670
Apr 1, 7 PM $ 15.56
-0.03%
$ 305.06 million $ 541,252
Apr 1, 6 PM $ 15.57
+0.00%
$ 305.16 million $ 532,595
Apr 1, 5 PM $ 15.57
-0.03%
$ 305.12 million $ 535,284
Apr 1, 4 PM $ 15.57
+0.04%
$ 305.22 million $ 530,028
Apr 1, 3 PM $ 15.57
+0.03%
$ 305.1 million $ 534,674
Apr 1, 2 PM $ 15.56
+0.03%
$ 304.97 million $ 530,521
Apr 1, 1 PM $ 15.55
+0.03%
$ 304.9 million $ 536,306
Apr 1, 12 PM $ 15.55
+0.05%
$ 304.78 million $ 531,381
Apr 1, 11 AM $ 15.54
-0.01%
$ 304.65 million $ 535,089
Apr 1, 10 AM $ 15.54
-0.01%
$ 304.69 million $ 531,210
Apr 1, 9 AM $ 15.55
+0.01%
$ 304.73 million $ 531,409
Apr 1, 8 AM $ 15.54
+0.14%
$ 304.66 million $ 530,194
Apr 1, 7 AM $ 15.52
+0.13%
$ 304.19 million $ 534,154
Apr 1, 6 AM $ 15.5
+0.00%
$ 303.8 million $ 525,222
Apr 1, 5 AM $ 15.5
-0.02%
$ 303.8 million $ 511,164
Apr 1, 4 AM $ 15.5
+0.01%
$ 303.86 million $ 501,828
Apr 1, 3 AM $ 15.49
+0.08%
$ 303.71 million $ 495,829