ARK Historical Data

ARK Page 30
Download
Date Close Price change Market cap Trading volume
Mar 1, 10 AM $ 15.64
+0.51%
$ 306.58 million $ 548,048
Mar 1, 9 AM $ 15.56
+0.08%
$ 304.95 million $ 557,047
Mar 1, 8 AM $ 15.54
+0.64%
$ 304.68 million $ 548,067
Mar 1, 7 AM $ 15.44
+0.17%
$ 302.74 million $ 542,393
Mar 1, 6 AM $ 15.41
+0.23%
$ 302.15 million $ 539,627
Mar 1, 5 AM $ 15.38
+1.08%
$ 301.39 million $ 539,224
Mar 1, 4 AM $ 15.21
+0.04%
$ 298.18 million $ 528,477
Mar 1, 3 AM $ 15.21
-0.01%
$ 298.07 million $ 529,581
Mar 1, 2 AM $ 15.21
-0.27%
$ 298.13 million $ 530,656
Mar 1, 1 AM $ 15.26
-0.51%
$ 299.15 million $ 520,957
Mar 1, 12 AM $ 15.34
-0.44%
$ 300.73 million $ 525,747
Feb 28, 11 PM $ 15.41
-0.11%
$ 302.04 million $ 526,005
Feb 28, 10 PM $ 15.43
-0.10%
$ 302.4 million $ 526,718
Feb 28, 9 PM $ 15.44
-0.02%
$ 302.73 million $ 532,486
Feb 28, 8 PM $ 15.45
+0.02%
$ 302.8 million $ 534,477
Feb 28, 7 PM $ 15.44
+0.00%
$ 302.74 million $ 542,597
Feb 28, 6 PM $ 15.44
-0.03%
$ 302.74 million $ 538,785
Feb 28, 5 PM $ 15.45
-0.87%
$ 302.87 million $ 538,610
Feb 28, 4 PM $ 15.68
-0.72%
$ 307.42 million $ 535,213
Feb 28, 3 PM $ 15.8
+0.10%
$ 309.66 million $ 534,847
Feb 28, 2 PM $ 15.78
+0.11%
$ 309.33 million $ 540,689
Feb 28, 1 PM $ 15.76
+0.46%
$ 308.93 million $ 541,235
Feb 28, 12 PM $ 15.69
+0.27%
$ 307.52 million $ 541,518
Feb 28, 11 AM $ 15.63
+0.64%
$ 306.46 million $ 538,937
Feb 28, 10 AM $ 15.53
+0.73%
$ 304.39 million $ 546,208
Feb 28, 9 AM $ 15.32
+1.34%
$ 300.31 million $ 534,025
Feb 28, 8 AM $ 15.11
+1.05%
$ 296.18 million $ 536,919
Feb 28, 7 AM $ 14.94
+1.35%
$ 292.8 million $ 542,082
Feb 28, 6 AM $ 14.72
+0.28%
$ 288.58 million $ 536,911
Feb 28, 5 AM $ 14.68
+0.17%
$ 287.75 million $ 537,586
Feb 28, 4 AM $ 14.65
+0.20%
$ 287.25 million $ 543,374
Feb 28, 3 AM $ 14.63
+0.58%
$ 286.68 million $ 546,859
Feb 28, 2 AM $ 14.53
+0.08%
$ 284.87 million $ 533,249
Feb 28, 1 AM $ 14.52
+0.01%
$ 284.62 million $ 535,295
Feb 28, 12 AM $ 14.52
-0.02%
$ 284.59 million $ 534,524
Feb 27, 11 PM $ 14.52
+0.04%
$ 284.65 million $ 539,903
Feb 27, 10 PM $ 14.51
+0.05%
$ 284.51 million $ 543,509
Feb 27, 9 PM $ 14.51
-0.02%
$ 284.36 million $ 547,472
Feb 27, 8 PM $ 14.51
+0.02%
$ 284.42 million $ 544,420
Feb 27, 7 PM $ 14.51
+0.02%
$ 284.36 million $ 543,414
Feb 27, 6 PM $ 14.51
-0.01%
$ 284.32 million $ 551,391
Feb 27, 5 PM $ 14.51
+0.09%
$ 284.36 million $ 549,391
Feb 27, 4 PM $ 14.49
+0.00%
$ 284.06 million $ 548,776
Feb 27, 3 PM $ 14.49
+0.14%
$ 284.09 million $ 563,089
Feb 27, 2 PM $ 14.46
+0.22%
$ 283.45 million $ 552,018
Feb 27, 1 PM $ 14.42
+0.46%
$ 282.6 million $ 546,233
Feb 27, 12 PM $ 14.34
+0.43%
$ 281.09 million $ 552,807
Feb 27, 11 AM $ 14.27
+0.39%
$ 279.67 million $ 560,433
Feb 27, 10 AM $ 14.2
+0.67%
$ 278.35 million $ 554,652
Feb 27, 9 AM $ 14.09
+0.85%
$ 276.28 million $ 564,577