ARK Historical Data

ARK Page 24
Download
Date Close Price change Market cap Trading volume
Mar 13, 7 PM $ 19.56
-0.01%
$ 383.42 million $ 542,812
Mar 13, 6 PM $ 19.57
+0.01%
$ 383.52 million $ 541,816
Mar 13, 5 PM $ 19.56
+0.10%
$ 383.43 million $ 542,076
Mar 13, 4 PM $ 19.54
+0.19%
$ 383 million $ 528,242
Mar 13, 3 PM $ 19.5
+0.09%
$ 382.3 million $ 524,950
Mar 13, 2 PM $ 19.48
-0.02%
$ 381.91 million $ 525,777
Mar 13, 1 PM $ 19.49
+0.02%
$ 382 million $ 514,723
Mar 13, 12 PM $ 19.48
+0.12%
$ 381.9 million $ 513,756
Mar 13, 11 AM $ 19.46
+0.21%
$ 381.43 million $ 516,663
Mar 13, 10 AM $ 19.41
+0.27%
$ 380.55 million $ 510,005
Mar 13, 9 AM $ 19.36
+0.12%
$ 379.47 million $ 513,266
Mar 13, 8 AM $ 19.34
-0.01%
$ 379.03 million $ 512,161
Mar 13, 7 AM $ 19.34
+0.00%
$ 379.09 million $ 510,918
Mar 13, 6 AM $ 19.34
+0.22%
$ 379.12 million $ 506,223
Mar 13, 5 AM $ 19.27
-1.02%
$ 377.77 million $ 511,260
Mar 13, 4 AM $ 19.48
-0.42%
$ 381.89 million $ 526,089
Mar 13, 3 AM $ 19.56
-0.05%
$ 383.46 million $ 527,900
Mar 13, 2 AM $ 19.57
-0.18%
$ 383.63 million $ 529,943
Mar 13, 1 AM $ 19.61
-0.01%
$ 384.3 million $ 543,674
Mar 13, 12 AM $ 19.61
-0.04%
$ 384.34 million $ 552,362
Mar 12, 11 PM $ 19.62
+0.00%
$ 384.49 million $ 555,373
Mar 12, 10 PM $ 19.61
+0.00%
$ 384.46 million $ 552,813
Mar 12, 9 PM $ 19.61
+0.00%
$ 384.44 million $ 549,914
Mar 12, 8 PM $ 19.61
-0.01%
$ 384.47 million $ 548,769
Mar 12, 7 PM $ 19.62
-0.02%
$ 384.52 million $ 551,045
Mar 12, 6 PM $ 19.62
-0.02%
$ 384.58 million $ 549,730
Mar 12, 5 PM $ 19.62
-0.03%
$ 384.67 million $ 558,935
Mar 12, 4 PM $ 19.63
+0.00%
$ 384.79 million $ 562,071
Mar 12, 3 PM $ 19.63
+0.01%
$ 384.78 million $ 560,484
Mar 12, 2 PM $ 19.63
+0.00%
$ 384.72 million $ 550,462
Mar 12, 1 PM $ 19.62
-0.01%
$ 384.67 million $ 548,876
Mar 12, 12 PM $ 19.63
+0.07%
$ 384.71 million $ 550,203
Mar 12, 11 AM $ 19.61
+0.33%
$ 384.46 million $ 546,638
Mar 12, 10 AM $ 19.54
+0.41%
$ 383.11 million $ 554,986
Mar 12, 9 AM $ 19.46
+0.02%
$ 381.53 million $ 547,667
Mar 12, 8 AM $ 19.44
+0.17%
$ 381.08 million $ 543,279
Mar 12, 7 AM $ 19.4
+0.37%
$ 380.32 million $ 542,048
Mar 12, 6 AM $ 19.32
+0.28%
$ 378.72 million $ 545,069
Mar 12, 5 AM $ 19.26
+0.03%
$ 377.57 million $ 546,015
Mar 12, 4 AM $ 19.26
+0.00%
$ 377.44 million $ 534,151
Mar 12, 3 AM $ 19.24
+0.31%
$ 377.22 million $ 532,806
Mar 12, 2 AM $ 19.19
+0.05%
$ 376.07 million $ 531,133
Mar 12, 1 AM $ 19.18
+0.08%
$ 375.89 million $ 509,800
Mar 12, 12 AM $ 19.16
-0.03%
$ 375.62 million $ 500,604
Mar 11, 11 PM $ 19.17
+0.02%
$ 375.77 million $ 502,022
Mar 11, 10 PM $ 19.17
+0.01%
$ 375.7 million $ 501,262
Mar 11, 9 PM $ 19.15
-0.01%
$ 375.35 million $ 501,160
Mar 11, 8 PM $ 19.15
-0.03%
$ 375.37 million $ 498,490
Mar 11, 7 PM $ 19.16
+0.03%
$ 375.49 million $ 490,386
Mar 11, 6 PM $ 19.15
-0.01%
$ 375.39 million $ 497,317