ARK Historical Data

ARK Page 26
Download
Date Close Price change Market cap Trading volume
Mar 9, 5 PM $ 18.55
-0.06%
$ 363.64 million $ 531,412
Mar 9, 4 PM $ 18.56
+0.02%
$ 363.84 million $ 538,080
Mar 9, 3 PM $ 18.56
+0.00%
$ 363.73 million $ 540,675
Mar 9, 2 PM $ 18.56
+0.00%
$ 363.75 million $ 547,617
Mar 9, 1 PM $ 18.56
+0.11%
$ 363.74 million $ 535,314
Mar 9, 12 PM $ 18.53
+0.09%
$ 363.28 million $ 532,390
Mar 9, 11 AM $ 18.51
+0.37%
$ 362.77 million $ 536,202
Mar 9, 10 AM $ 18.44
+0.24%
$ 361.46 million $ 545,183
Mar 9, 9 AM $ 18.35
+0.17%
$ 359.77 million $ 541,153
Mar 9, 8 AM $ 18.32
+0.28%
$ 359.15 million $ 532,975
Mar 9, 7 AM $ 18.26
+0.28%
$ 358 million $ 534,314
Mar 9, 6 AM $ 18.21
+0.02%
$ 356.98 million $ 515,495
Mar 9, 5 AM $ 18.21
+0.04%
$ 356.92 million $ 529,101
Mar 9, 4 AM $ 18.2
+0.00%
$ 356.79 million $ 530,738
Mar 9, 3 AM $ 18.2
-0.02%
$ 356.78 million $ 532,425
Mar 9, 2 AM $ 18.2
+0.01%
$ 356.82 million $ 525,189
Mar 9, 1 AM $ 18.2
-0.01%
$ 356.78 million $ 529,670
Mar 9, 12 AM $ 18.2
+0.04%
$ 356.83 million $ 540,871
Mar 8, 11 PM $ 18.2
-0.01%
$ 356.7 million $ 544,902
Mar 8, 10 PM $ 18.2
+0.05%
$ 356.69 million $ 540,268
Mar 8, 9 PM $ 18.19
+0.00%
$ 356.49 million $ 547,111
Mar 8, 8 PM $ 18.19
+0.00%
$ 356.46 million $ 533,206
Mar 8, 7 PM $ 18.18
-0.04%
$ 356.45 million $ 532,125
Mar 8, 6 PM $ 18.19
+0.07%
$ 356.55 million $ 529,739
Mar 8, 5 PM $ 18.18
-0.09%
$ 356.26 million $ 537,983
Mar 8, 4 PM $ 18.19
-0.11%
$ 356.57 million $ 545,161
Mar 8, 3 PM $ 18.21
-0.01%
$ 356.96 million $ 555,947
Mar 8, 2 PM $ 18.21
-0.14%
$ 357 million $ 560,806
Mar 8, 1 PM $ 18.24
+0.05%
$ 357.55 million $ 564,624
Mar 8, 12 PM $ 18.23
+0.20%
$ 357.28 million $ 569,688
Mar 8, 11 AM $ 18.18
+0.17%
$ 356.32 million $ 572,002
Mar 8, 10 AM $ 18.15
+0.16%
$ 355.72 million $ 581,329
Mar 8, 9 AM $ 18.12
+0.22%
$ 355.15 million $ 576,698
Mar 8, 8 AM $ 18.07
+0.28%
$ 354.27 million $ 586,848
Mar 8, 7 AM $ 18.02
+0.03%
$ 353.25 million $ 590,376
Mar 8, 6 AM $ 18.02
-0.01%
$ 353.15 million $ 600,185
Mar 8, 5 AM $ 18.02
-0.01%
$ 353.18 million $ 583,841
Mar 8, 4 AM $ 18.02
+0.03%
$ 353.2 million $ 578,320
Mar 8, 3 AM $ 18.01
+0.02%
$ 353.08 million $ 574,192
Mar 8, 2 AM $ 18.01
-0.02%
$ 353.01 million $ 575,702
Mar 8, 1 AM $ 18.01
-0.03%
$ 353.09 million $ 570,063
Mar 8, 12 AM $ 18.02
+0.03%
$ 353.24 million $ 568,048
Mar 7, 11 PM $ 18.01
+0.02%
$ 353.11 million $ 563,360
Mar 7, 10 PM $ 18.01
-0.16%
$ 353.04 million $ 580,085
Mar 7, 9 PM $ 18.04
-0.14%
$ 353.59 million $ 575,921
Mar 7, 8 PM $ 18.06
+0.00%
$ 354.05 million $ 583,185
Mar 7, 7 PM $ 18.06
+0.05%
$ 354.04 million $ 579,940
Mar 7, 6 PM $ 18.05
+0.00%
$ 353.87 million $ 580,979
Mar 7, 5 PM $ 18.05
+0.01%
$ 353.84 million $ 581,369
Mar 7, 4 PM $ 18.05
+0.03%
$ 353.79 million $ 574,826