ARK Historical Data

ARK Page 27
Download
Date Close Price change Market cap Trading volume
Mar 7, 4 PM $ 18.05
+0.03%
$ 353.79 million $ 574,826
Mar 7, 3 PM $ 18.04
+0.00%
$ 353.68 million $ 578,212
Mar 7, 2 PM $ 18.04
+0.00%
$ 353.68 million $ 575,364
Mar 7, 1 PM $ 18.04
+0.06%
$ 353.71 million $ 569,480
Mar 7, 12 PM $ 18.03
+0.16%
$ 353.47 million $ 564,371
Mar 7, 11 AM $ 18
+0.17%
$ 352.91 million $ 563,433
Mar 7, 10 AM $ 17.96
+0.22%
$ 352.03 million $ 541,245
Mar 7, 9 AM $ 17.92
+0.11%
$ 351.19 million $ 535,483
Mar 7, 8 AM $ 17.89
+0.29%
$ 350.6 million $ 530,379
Mar 7, 7 AM $ 17.83
+0.08%
$ 349.51 million $ 520,504
Mar 7, 6 AM $ 17.81
+0.05%
$ 349.19 million $ 516,143
Mar 7, 5 AM $ 17.81
-0.03%
$ 349.02 million $ 520,439
Mar 7, 4 AM $ 17.81
+0.02%
$ 349.1 million $ 515,787
Mar 7, 3 AM $ 17.81
+0.00%
$ 349.07 million $ 508,924
Mar 7, 2 AM $ 17.81
-0.01%
$ 349.06 million $ 504,953
Mar 7, 1 AM $ 17.81
+0.01%
$ 349.11 million $ 504,179
Mar 7, 12 AM $ 17.81
+0.00%
$ 349.11 million $ 497,813
Mar 6, 11 PM $ 17.81
-0.13%
$ 349.1 million $ 498,828
Mar 6, 10 PM $ 17.83
-0.04%
$ 349.56 million $ 493,224
Mar 6, 9 PM $ 17.84
+0.04%
$ 349.71 million $ 501,661
Mar 6, 8 PM $ 17.83
+0.05%
$ 349.57 million $ 498,381
Mar 6, 7 PM $ 17.83
+0.03%
$ 349.42 million $ 499,526
Mar 6, 6 PM $ 17.82
+0.02%
$ 349.3 million $ 507,922
Mar 6, 5 PM $ 17.82
-0.05%
$ 349.28 million $ 507,774
Mar 6, 4 PM $ 17.83
+0.00%
$ 349.44 million $ 506,642
Mar 6, 3 PM $ 17.83
+0.02%
$ 349.44 million $ 497,401
Mar 6, 2 PM $ 17.82
+0.25%
$ 349.32 million $ 509,795
Mar 6, 1 PM $ 17.78
+0.55%
$ 348.46 million $ 523,021
Mar 6, 12 PM $ 17.68
+0.13%
$ 346.56 million $ 515,558
Mar 6, 11 AM $ 17.66
+0.14%
$ 346.12 million $ 515,897
Mar 6, 10 AM $ 17.63
+0.25%
$ 345.61 million $ 522,809
Mar 6, 9 AM $ 17.58
+0.13%
$ 344.54 million $ 531,154
Mar 6, 8 AM $ 17.55
+0.50%
$ 343.96 million $ 528,620
Mar 6, 7 AM $ 17.46
+0.18%
$ 342.25 million $ 537,781
Mar 6, 6 AM $ 17.42
+0.49%
$ 341.45 million $ 545,159
Mar 6, 5 AM $ 17.32
+0.04%
$ 339.54 million $ 550,349
Mar 6, 4 AM $ 17.32
+0.01%
$ 339.41 million $ 558,250
Mar 6, 3 AM $ 17.31
+0.16%
$ 339.27 million $ 557,900
Mar 6, 2 AM $ 17.28
-0.04%
$ 338.74 million $ 560,309
Mar 6, 1 AM $ 17.29
-0.02%
$ 338.87 million $ 563,468
Mar 6, 12 AM $ 17.29
+0.02%
$ 338.94 million $ 555,455
Mar 5, 11 PM $ 17.29
+0.04%
$ 338.91 million $ 556,533
Mar 5, 10 PM $ 17.29
+0.02%
$ 338.83 million $ 558,422
Mar 5, 9 PM $ 17.28
+0.00%
$ 338.76 million $ 544,474
Mar 5, 8 PM $ 17.28
+0.00%
$ 338.76 million $ 544,791
Mar 5, 7 PM $ 17.28
+0.00%
$ 338.76 million $ 548,867
Mar 5, 6 PM $ 17.28
+0.01%
$ 338.8 million $ 539,575
Mar 5, 5 PM $ 17.28
+0.02%
$ 338.79 million $ 537,219
Mar 5, 4 PM $ 17.28
+0.03%
$ 338.72 million $ 528,683
Mar 5, 3 PM $ 17.27
+0.06%
$ 338.61 million $ 526,238