ARK Historical Data

ARK Page 19
Download
Date Close Price change Market cap Trading volume
Mar 24, 12 AM $ 16.63
+0.03%
$ 326.01 million $ 489,785
Mar 23, 11 PM $ 16.63
-0.04%
$ 325.97 million $ 497,221
Mar 23, 10 PM $ 16.64
-0.08%
$ 326.15 million $ 498,173
Mar 23, 9 PM $ 16.65
-0.02%
$ 326.41 million $ 493,277
Mar 23, 8 PM $ 16.66
-0.02%
$ 326.47 million $ 493,591
Mar 23, 7 PM $ 16.66
-0.06%
$ 326.54 million $ 489,393
Mar 23, 6 PM $ 16.67
+0.01%
$ 326.74 million $ 486,118
Mar 23, 5 PM $ 16.67
-0.02%
$ 326.75 million $ 484,327
Mar 23, 4 PM $ 16.67
+0.07%
$ 326.82 million $ 479,576
Mar 23, 3 PM $ 16.66
-0.02%
$ 326.59 million $ 489,272
Mar 23, 2 PM $ 16.67
-0.02%
$ 326.7 million $ 502,448
Mar 23, 1 PM $ 16.67
-0.06%
$ 326.79 million $ 500,503
Mar 23, 12 PM $ 16.68
-0.01%
$ 326.97 million $ 502,254
Mar 23, 11 AM $ 16.68
+0.01%
$ 327 million $ 508,013
Mar 23, 10 AM $ 16.68
+0.15%
$ 326.92 million $ 516,108
Mar 23, 9 AM $ 16.65
+0.30%
$ 326.34 million $ 505,961
Mar 23, 8 AM $ 16.6
+0.02%
$ 325.37 million $ 500,899
Mar 23, 7 AM $ 16.59
+0.05%
$ 325.24 million $ 516,460
Mar 23, 6 AM $ 16.58
+0.07%
$ 325.04 million $ 538,459
Mar 23, 5 AM $ 16.57
-0.07%
$ 324.79 million $ 538,177
Mar 23, 4 AM $ 16.58
-0.01%
$ 325.04 million $ 538,980
Mar 23, 3 AM $ 16.58
+0.01%
$ 325.06 million $ 549,009
Mar 23, 2 AM $ 16.58
+0.02%
$ 325.05 million $ 548,348
Mar 23, 1 AM $ 16.58
-0.20%
$ 324.99 million $ 533,048
Mar 23, 12 AM $ 16.62
-0.01%
$ 325.69 million $ 533,632
Mar 22, 11 PM $ 16.62
+0.03%
$ 325.73 million $ 532,599
Mar 22, 10 PM $ 16.61
+0.00%
$ 325.62 million $ 541,657
Mar 22, 9 PM $ 16.61
+0.02%
$ 325.64 million $ 541,963
Mar 22, 8 PM $ 16.61
-0.04%
$ 325.56 million $ 533,800
Mar 22, 7 PM $ 16.61
-0.01%
$ 325.66 million $ 542,384
Mar 22, 6 PM $ 16.62
+0.01%
$ 325.7 million $ 549,426
Mar 22, 5 PM $ 16.61
-0.01%
$ 325.64 million $ 553,956
Mar 22, 4 PM $ 16.61
+0.01%
$ 325.68 million $ 560,594
Mar 22, 3 PM $ 16.61
+0.00%
$ 325.63 million $ 553,757
Mar 22, 2 PM $ 16.61
-0.02%
$ 325.66 million $ 552,507
Mar 22, 1 PM $ 16.62
+0.04%
$ 325.69 million $ 568,139
Mar 22, 12 PM $ 16.61
+0.05%
$ 325.6 million $ 570,408
Mar 22, 11 AM $ 16.6
+0.01%
$ 325.44 million $ 577,007
Mar 22, 10 AM $ 16.6
-0.02%
$ 325.4 million $ 583,748
Mar 22, 9 AM $ 16.6
+0.03%
$ 325.45 million $ 589,634
Mar 22, 8 AM $ 16.6
+0.01%
$ 325.34 million $ 599,797
Mar 22, 7 AM $ 16.6
-0.03%
$ 325.31 million $ 597,649
Mar 22, 6 AM $ 16.6
-0.04%
$ 325.41 million $ 593,707
Mar 22, 5 AM $ 16.61
+0.02%
$ 325.58 million $ 595,243
Mar 22, 4 AM $ 16.61
+0.13%
$ 325.5 million $ 593,325
Mar 22, 3 AM $ 16.58
+0.30%
$ 325.07 million $ 581,892
Mar 22, 2 AM $ 16.53
+0.02%
$ 324.1 million $ 572,128
Mar 22, 1 AM $ 16.53
-0.01%
$ 324.05 million $ 576,177
Mar 22, 12 AM $ 16.53
+0.00%
$ 324.11 million $ 562,375
Mar 21, 11 PM $ 16.53
+0.00%
$ 324.1 million $ 565,265