ARK Historical Data

ARK Page 23
Download
Date Close Price change Market cap Trading volume
Mar 15, 8 PM $ 19.97
-0.04%
$ 391.54 million $ 568,664
Mar 15, 7 PM $ 19.98
-0.03%
$ 391.72 million $ 574,107
Mar 15, 6 PM $ 19.99
-0.07%
$ 391.84 million $ 572,044
Mar 15, 5 PM $ 20
-0.01%
$ 392.12 million $ 579,069
Mar 15, 4 PM $ 20.01
+0.01%
$ 392.21 million $ 570,015
Mar 15, 3 PM $ 20.01
-0.02%
$ 392.19 million $ 576,160
Mar 15, 2 PM $ 20.01
+0.00%
$ 392.28 million $ 562,649
Mar 15, 1 PM $ 20.01
+0.01%
$ 392.31 million $ 565,248
Mar 15, 12 PM $ 20.01
-0.05%
$ 392.26 million $ 572,069
Mar 15, 11 AM $ 20.02
+0.10%
$ 392.52 million $ 571,506
Mar 15, 10 AM $ 19.99
+0.15%
$ 391.9 million $ 566,241
Mar 15, 9 AM $ 19.95
+0.18%
$ 391.15 million $ 568,053
Mar 15, 8 AM $ 19.92
+0.20%
$ 390.43 million $ 582,232
Mar 15, 7 AM $ 19.88
+0.16%
$ 389.68 million $ 583,243
Mar 15, 6 AM $ 19.85
+0.09%
$ 389.06 million $ 575,374
Mar 15, 5 AM $ 19.83
+0.02%
$ 388.67 million $ 565,154
Mar 15, 4 AM $ 19.83
+0.02%
$ 388.62 million $ 550,549
Mar 15, 3 AM $ 19.81
+0.01%
$ 388.4 million $ 549,003
Mar 15, 2 AM $ 19.81
+0.00%
$ 388.38 million $ 554,893
Mar 15, 1 AM $ 19.81
+0.00%
$ 388.4 million $ 549,987
Mar 15, 12 AM $ 19.81
+0.00%
$ 388.39 million $ 557,554
Mar 14, 11 PM $ 19.82
-0.01%
$ 388.41 million $ 563,898
Mar 14, 10 PM $ 19.82
-0.02%
$ 388.44 million $ 570,269
Mar 14, 9 PM $ 19.82
-0.01%
$ 388.51 million $ 560,618
Mar 14, 8 PM $ 19.82
-0.02%
$ 388.53 million $ 560,171
Mar 14, 7 PM $ 19.82
-0.01%
$ 388.57 million $ 559,023
Mar 14, 6 PM $ 19.83
-0.02%
$ 388.62 million $ 557,063
Mar 14, 5 PM $ 19.83
-0.02%
$ 388.66 million $ 543,690
Mar 14, 4 PM $ 19.83
-0.01%
$ 388.75 million $ 550,456
Mar 14, 3 PM $ 19.83
+0.00%
$ 388.77 million $ 537,833
Mar 14, 2 PM $ 19.83
-0.02%
$ 388.76 million $ 550,209
Mar 14, 1 PM $ 19.84
-0.02%
$ 388.8 million $ 556,277
Mar 14, 12 PM $ 19.84
+0.10%
$ 388.88 million $ 550,412
Mar 14, 11 AM $ 19.82
+0.09%
$ 388.49 million $ 546,580
Mar 14, 10 AM $ 19.8
+0.20%
$ 388.12 million $ 557,047
Mar 14, 9 AM $ 19.76
+0.24%
$ 387.37 million $ 547,240
Mar 14, 8 AM $ 19.71
+0.33%
$ 386.37 million $ 540,371
Mar 14, 7 AM $ 19.64
+0.17%
$ 384.98 million $ 541,246
Mar 14, 6 AM $ 19.61
-0.02%
$ 384.3 million $ 544,032
Mar 14, 5 AM $ 19.61
-0.02%
$ 384.34 million $ 545,733
Mar 14, 4 AM $ 19.61
+0.10%
$ 384.42 million $ 548,497
Mar 14, 3 AM $ 19.58
+0.31%
$ 383.77 million $ 548,955
Mar 14, 2 AM $ 19.52
-0.13%
$ 382.58 million $ 545,283
Mar 14, 1 AM $ 19.54
-0.02%
$ 383.08 million $ 540,699
Mar 14, 12 AM $ 19.55
+0.00%
$ 383.14 million $ 537,616
Mar 13, 11 PM $ 19.55
-0.03%
$ 383.14 million $ 531,539
Mar 13, 10 PM $ 19.55
-0.04%
$ 383.29 million $ 526,521
Mar 13, 9 PM $ 19.56
+0.01%
$ 383.45 million $ 534,490
Mar 13, 8 PM $ 19.56
+0.00%
$ 383.42 million $ 544,789
Mar 13, 7 PM $ 19.56
-0.01%
$ 383.42 million $ 542,812