ARK Historical Data

ARK Page 29
Download
Date Close Price change Market cap Trading volume
Mar 3, 11 AM $ 16.39
+0.12%
$ 321.31 million $ 517,362
Mar 3, 10 AM $ 16.37
+0.05%
$ 320.92 million $ 525,738
Mar 3, 9 AM $ 16.36
+0.32%
$ 320.73 million $ 533,611
Mar 3, 8 AM $ 16.31
+0.34%
$ 319.65 million $ 539,778
Mar 3, 7 AM $ 16.25
+0.09%
$ 318.45 million $ 541,991
Mar 3, 6 AM $ 16.23
+0.11%
$ 318.16 million $ 537,289
Mar 3, 5 AM $ 16.21
+0.15%
$ 317.68 million $ 526,643
Mar 3, 4 AM $ 16.18
+0.07%
$ 317.19 million $ 519,769
Mar 3, 3 AM $ 16.14
+0.22%
$ 316.45 million $ 507,626
Mar 3, 2 AM $ 16.11
+0.55%
$ 315.72 million $ 497,178
Mar 3, 1 AM $ 16.02
+0.00%
$ 313.96 million $ 498,262
Mar 3, 12 AM $ 16.02
+0.02%
$ 313.98 million $ 500,302
Mar 2, 11 PM $ 16.01
+0.04%
$ 313.91 million $ 497,171
Mar 2, 10 PM $ 16.01
-0.01%
$ 313.81 million $ 508,019
Mar 2, 9 PM $ 16.01
+0.02%
$ 313.82 million $ 507,414
Mar 2, 8 PM $ 16.01
+0.01%
$ 313.79 million $ 514,508
Mar 2, 7 PM $ 16.01
+0.01%
$ 313.78 million $ 521,084
Mar 2, 6 PM $ 16.01
+0.00%
$ 313.75 million $ 529,921
Mar 2, 5 PM $ 16.01
-0.02%
$ 313.77 million $ 536,636
Mar 2, 4 PM $ 16.01
-0.03%
$ 313.82 million $ 533,608
Mar 2, 3 PM $ 16.01
-0.01%
$ 313.92 million $ 534,702
Mar 2, 2 PM $ 16.01
+0.02%
$ 313.92 million $ 534,924
Mar 2, 1 PM $ 16.01
+0.27%
$ 313.85 million $ 529,641
Mar 2, 12 PM $ 15.96
+0.18%
$ 312.94 million $ 527,691
Mar 2, 11 AM $ 15.94
+0.04%
$ 312.36 million $ 538,829
Mar 2, 10 AM $ 15.92
+0.62%
$ 312.13 million $ 534,790
Mar 2, 9 AM $ 15.82
+0.18%
$ 310.08 million $ 527,493
Mar 2, 8 AM $ 15.79
+0.19%
$ 309.5 million $ 531,409
Mar 2, 7 AM $ 15.76
+0.32%
$ 308.93 million $ 539,575
Mar 2, 6 AM $ 15.71
+0.04%
$ 307.96 million $ 546,121
Mar 2, 5 AM $ 15.7
-0.07%
$ 307.8 million $ 546,486
Mar 2, 4 AM $ 15.71
-0.01%
$ 308.03 million $ 559,514
Mar 2, 3 AM $ 15.71
+0.40%
$ 308.02 million $ 561,349
Mar 2, 2 AM $ 15.65
-0.07%
$ 306.78 million $ 566,488
Mar 2, 1 AM $ 15.66
-0.04%
$ 307.01 million $ 578,977
Mar 2, 12 AM $ 15.67
-0.04%
$ 307.12 million $ 568,271
Mar 1, 11 PM $ 15.68
-0.05%
$ 307.26 million $ 566,325
Mar 1, 10 PM $ 15.69
-0.10%
$ 307.47 million $ 559,154
Mar 1, 9 PM $ 15.7
-0.04%
$ 307.79 million $ 559,236
Mar 1, 8 PM $ 15.71
-0.02%
$ 307.9 million $ 557,678
Mar 1, 7 PM $ 15.71
-0.03%
$ 307.96 million $ 542,252
Mar 1, 6 PM $ 15.72
-0.07%
$ 308.08 million $ 542,717
Mar 1, 5 PM $ 15.73
-0.09%
$ 308.37 million $ 545,762
Mar 1, 4 PM $ 15.75
-0.13%
$ 308.64 million $ 549,515
Mar 1, 3 PM $ 15.77
+0.01%
$ 309.04 million $ 539,690
Mar 1, 2 PM $ 15.76
+0.02%
$ 309 million $ 537,319
Mar 1, 1 PM $ 15.76
+0.01%
$ 308.93 million $ 545,771
Mar 1, 12 PM $ 15.76
+0.39%
$ 308.9 million $ 547,730
Mar 1, 11 AM $ 15.69
+0.11%
$ 307.63 million $ 554,377
Mar 1, 10 AM $ 15.64
+0.51%
$ 306.58 million $ 548,048