ARK Historical Data

ARK Page 16
Download
Date Close Price change Market cap Trading volume
Mar 30, 2 AM $ 16.1
+0.02%
$ 315.59 million $ 593,497
Mar 30, 1 AM $ 16.1
-0.05%
$ 315.54 million $ 590,462
Mar 30, 12 AM $ 16.11
+0.03%
$ 315.7 million $ 586,563
Mar 29, 11 PM $ 16.08
-0.45%
$ 315.23 million $ 579,999
Mar 29, 10 PM $ 16.16
-0.03%
$ 316.67 million $ 567,296
Mar 29, 9 PM $ 16.16
-0.05%
$ 316.78 million $ 565,781
Mar 29, 8 PM $ 16.17
-0.03%
$ 316.97 million $ 565,023
Mar 29, 7 PM $ 16.18
-0.01%
$ 317.12 million $ 571,606
Mar 29, 6 PM $ 16.18
+0.03%
$ 317.15 million $ 567,065
Mar 29, 5 PM $ 16.18
-0.03%
$ 317.08 million $ 567,571
Mar 29, 4 PM $ 16.18
+0.02%
$ 317.17 million $ 566,128
Mar 29, 3 PM $ 16.18
+0.00%
$ 317.08 million $ 553,018
Mar 29, 2 PM $ 16.17
-0.01%
$ 317.03 million $ 543,068
Mar 29, 1 PM $ 16.18
+0.03%
$ 317.06 million $ 547,591
Mar 29, 12 PM $ 16.17
+0.23%
$ 316.95 million $ 549,858
Mar 29, 11 AM $ 16.13
-0.02%
$ 316.24 million $ 548,776
Mar 29, 10 AM $ 16.14
+0.01%
$ 316.28 million $ 548,273
Mar 29, 9 AM $ 16.14
+0.06%
$ 316.29 million $ 538,950
Mar 29, 8 AM $ 16.13
+0.02%
$ 316.11 million $ 541,227
Mar 29, 7 AM $ 16.12
+0.00%
$ 316.01 million $ 548,883
Mar 29, 6 AM $ 16.12
-0.11%
$ 316.03 million $ 546,434
Mar 29, 5 AM $ 16.14
+0.03%
$ 316.37 million $ 533,337
Mar 29, 4 AM $ 16.13
+0.01%
$ 316.27 million $ 529,152
Mar 29, 3 AM $ 16.13
-0.01%
$ 316.23 million $ 522,457
Mar 29, 2 AM $ 16.13
+0.03%
$ 316.23 million $ 515,089
Mar 29, 1 AM $ 16.13
-0.01%
$ 316.15 million $ 525,947
Mar 29, 12 AM $ 16.13
-0.18%
$ 316.18 million $ 514,654
Mar 28, 11 PM $ 16.16
-0.08%
$ 316.78 million $ 514,274
Mar 28, 10 PM $ 16.17
+0.00%
$ 316.96 million $ 523,394
Mar 28, 9 PM $ 16.17
-0.01%
$ 316.98 million $ 513,559
Mar 28, 8 PM $ 16.17
+0.01%
$ 316.99 million $ 506,916
Mar 28, 7 PM $ 16.17
-0.04%
$ 316.98 million $ 511,266
Mar 28, 6 PM $ 16.18
-0.02%
$ 317.1 million $ 506,735
Mar 28, 5 PM $ 16.18
+0.00%
$ 317.23 million $ 506,261
Mar 28, 4 PM $ 16.19
+0.00%
$ 317.27 million $ 503,971
Mar 28, 3 PM $ 16.18
+0.00%
$ 317.22 million $ 498,724
Mar 28, 2 PM $ 16.18
-0.02%
$ 317.24 million $ 502,813
Mar 28, 1 PM $ 16.19
-0.02%
$ 317.26 million $ 498,410
Mar 28, 12 PM $ 16.19
+0.01%
$ 317.31 million $ 490,095
Mar 28, 11 AM $ 16.19
+0.03%
$ 317.33 million $ 480,864
Mar 28, 10 AM $ 16.18
+0.01%
$ 317.24 million $ 476,853
Mar 28, 9 AM $ 16.18
+0.08%
$ 317.21 million $ 485,270
Mar 28, 8 AM $ 16.17
+0.16%
$ 316.94 million $ 487,158
Mar 28, 7 AM $ 16.14
+0.36%
$ 316.39 million $ 488,777
Mar 28, 6 AM $ 16.08
+0.15%
$ 315.28 million $ 492,000
Mar 28, 5 AM $ 16.06
+0.12%
$ 314.84 million $ 500,916
Mar 28, 4 AM $ 16.04
+0.00%
$ 314.42 million $ 510,253
Mar 28, 3 AM $ 16.04
-0.02%
$ 314.43 million $ 503,569
Mar 28, 2 AM $ 16.04
+0.04%
$ 314.47 million $ 508,250
Mar 28, 1 AM $ 16.04
+0.03%
$ 314.38 million $ 499,585