ARK Historical Data

ARK Page 25
Download
Date Close Price change Market cap Trading volume
Mar 11, 6 PM $ 19.15
-0.01%
$ 375.39 million $ 497,317
Mar 11, 5 PM $ 19.15
-0.01%
$ 375.37 million $ 487,479
Mar 11, 4 PM $ 19.15
-0.24%
$ 375.44 million $ 492,329
Mar 11, 3 PM $ 19.2
+0.03%
$ 376.34 million $ 490,230
Mar 11, 2 PM $ 19.19
+0.00%
$ 376.2 million $ 497,664
Mar 11, 1 PM $ 19.19
+0.00%
$ 376.2 million $ 505,234
Mar 11, 12 PM $ 19.19
+0.32%
$ 376.17 million $ 514,456
Mar 11, 11 AM $ 19.12
+0.11%
$ 374.82 million $ 511,500
Mar 11, 10 AM $ 19.1
+0.14%
$ 374.36 million $ 515,641
Mar 11, 9 AM $ 19.07
+0.13%
$ 373.74 million $ 529,313
Mar 11, 8 AM $ 19.04
+0.19%
$ 373.18 million $ 540,143
Mar 11, 7 AM $ 19
+0.30%
$ 372.42 million $ 545,379
Mar 11, 6 AM $ 18.93
+0.18%
$ 370.99 million $ 551,479
Mar 11, 5 AM $ 18.89
-0.01%
$ 370.35 million $ 549,299
Mar 11, 4 AM $ 18.9
+0.08%
$ 370.4 million $ 550,145
Mar 11, 3 AM $ 18.88
+0.55%
$ 370.11 million $ 547,699
Mar 11, 2 AM $ 18.76
-0.44%
$ 367.75 million $ 555,654
Mar 11, 1 AM $ 18.84
-0.05%
$ 369.37 million $ 571,550
Mar 11, 12 AM $ 18.86
-0.17%
$ 369.61 million $ 572,818
Mar 10, 11 PM $ 18.89
-0.02%
$ 370.23 million $ 564,488
Mar 10, 10 PM $ 18.89
-0.03%
$ 370.34 million $ 555,420
Mar 10, 9 PM $ 18.9
-0.05%
$ 370.46 million $ 551,069
Mar 10, 8 PM $ 18.91
-0.01%
$ 370.65 million $ 542,609
Mar 10, 7 PM $ 18.91
+0.00%
$ 370.66 million $ 556,631
Mar 10, 6 PM $ 18.91
-0.02%
$ 370.7 million $ 547,833
Mar 10, 5 PM $ 18.91
+0.00%
$ 370.72 million $ 559,697
Mar 10, 4 PM $ 18.91
-0.03%
$ 370.73 million $ 552,499
Mar 10, 3 PM $ 18.92
+0.00%
$ 370.88 million $ 549,098
Mar 10, 2 PM $ 18.92
-0.01%
$ 370.9 million $ 534,821
Mar 10, 1 PM $ 18.93
+0.02%
$ 370.96 million $ 536,146
Mar 10, 12 PM $ 18.92
-0.01%
$ 370.91 million $ 523,705
Mar 10, 11 AM $ 18.92
+0.21%
$ 370.93 million $ 524,255
Mar 10, 10 AM $ 18.88
+0.30%
$ 370.16 million $ 513,534
Mar 10, 9 AM $ 18.83
+0.12%
$ 369.07 million $ 519,317
Mar 10, 8 AM $ 18.81
+0.43%
$ 368.64 million $ 518,422
Mar 10, 7 AM $ 18.73
+0.62%
$ 367.07 million $ 514,059
Mar 10, 6 AM $ 18.6
+0.52%
$ 364.61 million $ 522,532
Mar 10, 5 AM $ 18.5
+0.24%
$ 362.68 million $ 518,695
Mar 10, 4 AM $ 18.46
-0.03%
$ 361.82 million $ 522,301
Mar 10, 3 AM $ 18.46
-0.03%
$ 361.93 million $ 528,230
Mar 10, 2 AM $ 18.47
-0.17%
$ 362.06 million $ 531,218
Mar 10, 1 AM $ 18.5
-0.04%
$ 362.65 million $ 527,513
Mar 10, 12 AM $ 18.51
-0.05%
$ 362.82 million $ 521,189
Mar 9, 11 PM $ 18.52
-0.08%
$ 363.03 million $ 523,109
Mar 9, 10 PM $ 18.53
-0.02%
$ 363.3 million $ 533,266
Mar 9, 9 PM $ 18.54
+0.03%
$ 363.37 million $ 534,034
Mar 9, 8 PM $ 18.53
-0.02%
$ 363.24 million $ 544,575
Mar 9, 7 PM $ 18.54
-0.06%
$ 363.34 million $ 543,634
Mar 9, 6 PM $ 18.55
-0.01%
$ 363.58 million $ 550,977
Mar 9, 5 PM $ 18.55
-0.06%
$ 363.64 million $ 531,412