ARK Historical Data

ARK Page 28
Download
Date Close Price change Market cap Trading volume
Mar 5, 3 PM $ 17.27
+0.06%
$ 338.61 million $ 526,238
Mar 5, 2 PM $ 17.26
+0.17%
$ 338.36 million $ 520,980
Mar 5, 1 PM $ 17.23
+0.00%
$ 337.75 million $ 508,172
Mar 5, 12 PM $ 17.23
+0.06%
$ 337.74 million $ 513,470
Mar 5, 11 AM $ 17.22
+0.19%
$ 337.5 million $ 516,599
Mar 5, 10 AM $ 17.19
+0.19%
$ 336.87 million $ 516,754
Mar 5, 9 AM $ 17.15
+0.48%
$ 336.11 million $ 512,442
Mar 5, 8 AM $ 17.06
+0.24%
$ 334.33 million $ 515,921
Mar 5, 7 AM $ 17.01
+0.62%
$ 333.34 million $ 516,607
Mar 5, 6 AM $ 16.9
+0.36%
$ 331.27 million $ 507,072
Mar 5, 5 AM $ 16.83
-0.03%
$ 329.9 million $ 500,774
Mar 5, 4 AM $ 16.84
-0.05%
$ 330 million $ 496,656
Mar 5, 3 AM $ 16.84
+0.00%
$ 330.14 million $ 500,419
Mar 5, 2 AM $ 16.84
+0.05%
$ 330.13 million $ 503,609
Mar 5, 1 AM $ 16.84
-0.06%
$ 330.02 million $ 501,992
Mar 5, 12 AM $ 16.85
-0.07%
$ 330.2 million $ 506,703
Mar 4, 11 PM $ 16.86
+0.00%
$ 330.46 million $ 517,857
Mar 4, 10 PM $ 16.86
+0.00%
$ 330.47 million $ 521,850
Mar 4, 9 PM $ 16.86
-0.01%
$ 330.48 million $ 520,297
Mar 4, 8 PM $ 16.86
+0.02%
$ 330.5 million $ 511,637
Mar 4, 7 PM $ 16.86
-0.01%
$ 330.45 million $ 510,081
Mar 4, 6 PM $ 16.86
-0.01%
$ 330.47 million $ 515,353
Mar 4, 5 PM $ 16.86
-0.05%
$ 330.5 million $ 522,520
Mar 4, 4 PM $ 16.87
-0.36%
$ -- $ 530,745
Mar 4, 1 PM $ 16.88
+0.05%
$ 330.96 million $ 556,118
Mar 4, 12 PM $ 16.87
+0.27%
$ 330.75 million $ 552,619
Mar 4, 11 AM $ 16.83
+0.00%
$ 329.85 million $ 547,795
Mar 4, 9 AM $ 16.67
+0.28%
$ 326.82 million $ 535,879
Mar 4, 8 AM $ 16.62
+0.55%
$ 325.87 million $ 535,036
Mar 4, 7 AM $ 16.53
+0.34%
$ 323.97 million $ 526,598
Mar 4, 6 AM $ 16.47
+0.14%
$ 322.91 million $ 529,219
Mar 4, 5 AM $ 16.45
-0.03%
$ 322.48 million $ 537,713
Mar 4, 4 AM $ 16.46
+0.02%
$ 322.56 million $ 540,364
Mar 4, 3 AM $ 16.45
+0.00%
$ 322.52 million $ 548,700
Mar 4, 2 AM $ 16.45
+0.00%
$ 322.51 million $ 555,209
Mar 4, 1 AM $ 16.45
+0.02%
$ 322.55 million $ 555,653
Mar 4, 12 AM $ 16.45
-0.01%
$ 322.49 million $ 560,206
Mar 3, 11 PM $ 16.45
-0.02%
$ 322.51 million $ 557,331
Mar 3, 10 PM $ 16.45
+0.00%
$ 322.54 million $ 541,891
Mar 3, 9 PM $ 16.45
+0.01%
$ 322.51 million $ 546,730
Mar 3, 8 PM $ 16.45
+0.01%
$ 322.48 million $ 554,678
Mar 3, 7 PM $ 16.45
+0.02%
$ 322.45 million $ 549,767
Mar 3, 6 PM $ 16.44
-0.03%
$ 322.33 million $ 535,045
Mar 3, 5 PM $ 16.45
+0.03%
$ 322.41 million $ 532,428
Mar 3, 4 PM $ 16.44
+0.00%
$ 322.33 million $ 528,027
Mar 3, 3 PM $ 16.44
+0.06%
$ 322.34 million $ 529,049
Mar 3, 2 PM $ 16.44
+0.10%
$ 322.16 million $ 514,803
Mar 3, 1 PM $ 16.42
+0.13%
$ 321.86 million $ 516,497
Mar 3, 12 PM $ 16.4
+0.02%
$ 321.42 million $ 522,894
Mar 3, 11 AM $ 16.39
+0.12%
$ 321.31 million $ 517,362