ARK Historical Data

ARK Page 18
Download
Date Close Price change Market cap Trading volume
Mar 26, 1 AM $ 16.86
-0.01%
$ 330.58 million $ 500,301
Mar 26, 12 AM $ 16.87
-0.05%
$ 330.62 million $ 500,689
Mar 25, 11 PM $ 16.88
+0.01%
$ 330.79 million $ 491,549
Mar 25, 10 PM $ 16.87
+0.00%
$ 330.75 million $ 473,782
Mar 25, 9 PM $ 16.87
-0.02%
$ 330.74 million $ 449,084
Mar 25, 8 PM $ 16.88
+0.00%
$ 330.78 million $ 433,692
Mar 25, 7 PM $ 16.88
-0.02%
$ 330.78 million $ 416,510
Mar 25, 6 PM $ 16.88
+0.01%
$ 330.87 million $ 393,886
Mar 25, 5 PM $ 16.88
-0.02%
$ 330.84 million $ 373,266
Mar 25, 4 PM $ 16.88
+0.02%
$ 330.91 million $ 351,929
Mar 25, 3 PM $ 16.88
+0.00%
$ 330.86 million $ 333,840
Mar 25, 2 PM $ 16.88
-0.01%
$ 330.85 million $ 310,310
Mar 25, 1 PM $ 16.88
+0.16%
$ 330.85 million $ 289,119
Mar 25, 12 PM $ 16.85
+0.02%
$ 330.3 million $ 271,929
Mar 25, 11 AM $ 16.84
-0.02%
$ 330.19 million $ 247,004
Mar 25, 10 AM $ 16.85
-0.02%
$ 330.27 million $ 207,566
Mar 25, 9 AM $ 16.85
+0.18%
$ 330.34 million $ 179,015
Mar 25, 8 AM $ 16.82
-0.01%
$ 329.65 million $ 155,964
Mar 25, 7 AM $ 16.82
+0.00%
$ 329.61 million $ 131,164
Mar 25, 6 AM $ 16.81
+0.01%
$ 329.57 million $ 119,062
Mar 25, 5 AM $ 16.81
-0.03%
$ 329.55 million $ 119,587
Mar 25, 4 AM $ 16.82
+0.00%
$ 329.67 million $ 116,096
Mar 25, 3 AM $ 16.82
+0.82%
$ 329.69 million $ 130,573
Mar 25, 2 AM $ 16.68
+0.00%
$ 327.01 million $ 148,044
Mar 25, 1 AM $ 16.68
+0.02%
$ 327 million $ 173,950
Mar 25, 12 AM $ 16.68
-0.01%
$ 326.97 million $ 178,548
Mar 24, 11 PM $ 16.68
+0.00%
$ 327 million $ 181,663
Mar 24, 10 PM $ 16.68
+0.00%
$ 327 million $ 197,373
Mar 24, 9 PM $ 16.68
+0.00%
$ 327 million $ 221,841
Mar 24, 8 PM $ 16.68
+0.00%
$ 327 million $ 243,793
Mar 24, 7 PM $ 16.68
+0.00%
$ 327 million $ 266,121
Mar 24, 6 PM $ 16.68
+0.00%
$ 327 million $ 280,851
Mar 24, 5 PM $ 16.68
+0.00%
$ 327 million $ 302,670
Mar 24, 4 PM $ 16.68
+0.00%
$ 327 million $ 326,429
Mar 24, 3 PM $ 16.68
+0.00%
$ 327 million $ 347,227
Mar 24, 2 PM $ 16.68
+0.00%
$ 327 million $ 364,109
Mar 24, 1 PM $ 16.68
+0.00%
$ 327 million $ 385,521
Mar 24, 12 PM $ 16.68
+0.00%
$ 327 million $ 406,447
Mar 24, 11 AM $ 16.68
+0.00%
$ 327 million $ 427,299
Mar 24, 10 AM $ 16.68
+0.00%
$ 327 million $ 443,946
Mar 24, 9 AM $ 16.68
+0.00%
$ 327 million $ 468,786
Mar 24, 8 AM $ 16.68
+0.00%
$ 327 million $ 492,413
Mar 24, 7 AM $ 16.68
+0.00%
$ 327 million $ 503,952
Mar 24, 6 AM $ 16.68
+0.01%
$ 326.98 million $ 506,255
Mar 24, 5 AM $ 16.68
+0.01%
$ 326.91 million $ 498,544
Mar 24, 4 AM $ 16.68
+0.22%
$ 326.89 million $ 499,620
Mar 24, 3 AM $ 16.59
+0.10%
$ 325.24 million $ 487,395
Mar 24, 2 AM $ 16.61
-0.07%
$ 325.54 million $ 485,396
Mar 24, 1 AM $ 16.62
-0.08%
$ 325.77 million $ 490,027
Mar 24, 12 AM $ 16.63
+0.03%
$ 326.01 million $ 489,785