ARK Historical Data

ARK Page 30
Download
Date Close Price change Market cap Trading volume
May 6, 2 PM $ 12.37
-0.28%
$ 242.54 million $ 539,333
May 6, 1 PM $ 12.41
-0.43%
$ 243.25 million $ 545,932
May 6, 12 PM $ 12.46
-0.04%
$ 244.3 million $ 547,103
May 6, 11 AM $ 12.47
-0.07%
$ 244.39 million $ 546,956
May 6, 10 AM $ 12.48
-0.02%
$ 244.57 million $ 539,146
May 6, 9 AM $ 12.48
-0.18%
$ 244.65 million $ 541,405
May 6, 8 AM $ 12.51
-0.43%
$ 245.3 million $ 545,382
May 6, 7 AM $ 12.57
+0.00%
$ 246.35 million $ 544,286
May 6, 6 AM $ 12.57
+0.00%
$ 246.38 million $ 537,914
May 6, 5 AM $ 12.57
-0.23%
$ 246.39 million $ 534,149
May 6, 4 AM $ 12.6
-0.71%
$ 246.99 million $ 539,480
May 6, 3 AM $ 12.69
-0.08%
$ 248.79 million $ 539,304
May 6, 2 AM $ 12.7
-0.03%
$ 249.04 million $ 550,058
May 6, 1 AM $ 12.72
-0.24%
$ 249.34 million $ 552,522
May 6, 12 AM $ 12.75
-0.16%
$ 250 million $ 553,226
May 5, 11 PM $ 12.78
-0.13%
$ 250.41 million $ 560,254
May 5, 10 PM $ 12.79
-0.11%
$ 250.75 million $ 549,637
May 5, 9 PM $ 12.81
-0.06%
$ 251.05 million $ 560,368
May 5, 8 PM $ 12.81
-0.05%
$ 251.19 million $ 564,660
May 5, 7 PM $ 12.82
-0.06%
$ 251.3 million $ 562,511
May 5, 6 PM $ 12.83
-0.06%
$ 251.45 million $ 573,530
May 5, 5 PM $ 12.84
-0.11%
$ 251.62 million $ 569,093
May 5, 4 PM $ 12.85
-0.33%
$ 251.97 million $ 571,774
May 5, 3 PM $ 12.9
+0.02%
$ 252.78 million $ 579,675
May 5, 2 PM $ 12.89
-0.05%
$ 252.71 million $ 567,368
May 5, 1 PM $ 12.9
+0.03%
$ 252.83 million $ 568,291
May 5, 12 PM $ 12.9
-0.03%
$ 252.78 million $ 571,417
May 5, 11 AM $ 12.9
-0.03%
$ 252.84 million $ 571,572
May 5, 10 AM $ 12.9
+0.00%
$ 252.92 million $ 579,938
May 5, 9 AM $ 12.9
-0.04%
$ 252.88 million $ 574,494
May 5, 8 AM $ 12.9
+0.04%
$ 252.93 million $ 574,766
May 5, 7 AM $ 12.9
-0.01%
$ 252.84 million $ 563,882
May 5, 6 AM $ 12.9
-0.09%
$ 252.89 million $ 571,616
May 5, 5 AM $ 12.91
-0.10%
$ 253.12 million $ 587,002
May 5, 4 AM $ 12.94
-0.35%
$ 253.65 million $ 584,493
May 5, 3 AM $ 12.99
-0.04%
$ 254.56 million $ 582,820
May 5, 2 AM $ 12.99
-0.03%
$ 254.66 million $ 573,212
May 5, 1 AM $ 13
-0.02%
$ 254.73 million $ 570,796
May 5, 12 AM $ 13
+0.04%
$ 254.79 million $ 568,635
May 4, 11 PM $ 12.99
-0.10%
$ 254.68 million $ 562,417
May 4, 10 PM $ 13.01
+0.05%
$ 255.01 million $ 559,112
May 4, 9 PM $ 13.01
-0.02%
$ 254.92 million $ 548,819
May 4, 8 PM $ 13.01
+0.03%
$ 254.95 million $ 536,635
May 4, 7 PM $ 13
-0.02%
$ 254.88 million $ 540,910
May 4, 6 PM $ 13.01
+0.00%
$ 254.93 million $ 536,148
May 4, 5 PM $ 13.01
+0.16%
$ 254.97 million $ 535,756
May 4, 4 PM $ 12.99
+0.14%
$ 254.55 million $ 529,266
May 4, 3 PM $ 12.95
+0.54%
$ 253.81 million $ 525,237
May 4, 2 PM $ 12.88
+0.30%
$ 252.4 million $ 536,675
May 4, 1 PM $ 12.83
+0.15%
$ 251.48 million $ 537,533