ARK Historical Data

ARK Page 31
Download
Date Close Price change Market cap Trading volume
Feb 27, 9 AM $ 14.09
+0.85%
$ 276.28 million $ 564,577
Feb 27, 8 AM $ 13.97
+1.17%
$ 273.89 million $ 559,893
Feb 27, 7 AM $ 13.81
+1.17%
$ 270.62 million $ 548,251
Feb 27, 6 AM $ 13.63
+0.88%
$ 267.24 million $ 558,759
Feb 27, 5 AM $ 13.51
+0.40%
$ 264.85 million $ 562,405
Feb 27, 4 AM $ 13.46
+0.57%
$ 263.74 million $ 567,090
Feb 27, 3 AM $ 13.38
+0.50%
$ 262.18 million $ 564,644
Feb 27, 2 AM $ 13.31
+0.03%
$ 260.87 million $ 581,998
Feb 27, 1 AM $ 13.3
+0.01%
$ 260.76 million $ 576,639
Feb 27, 12 AM $ 13.3
+0.00%
$ 260.72 million $ 573,957
Feb 26, 11 PM $ 13.3
-0.02%
$ 260.72 million $ 571,322
Feb 26, 10 PM $ 13.3
+0.03%
$ 260.78 million $ 563,579
Feb 26, 9 PM $ 13.3
-0.01%
$ 260.71 million $ 554,406
Feb 26, 8 PM $ 13.3
+0.01%
$ 260.7 million $ 557,178
Feb 26, 7 PM $ 13.3
+0.00%
$ 260.64 million $ 550,220
Feb 26, 6 PM $ 13.3
+0.00%
$ 260.63 million $ 558,399
Feb 26, 5 PM $ 13.3
-0.05%
$ 260.66 million $ 552,371
Feb 26, 4 PM $ 13.3
+0.00%
$ 260.77 million $ 559,603
Feb 26, 3 PM $ 13.3
+0.04%
$ 260.76 million $ 547,263
Feb 26, 2 PM $ 13.3
+0.43%
$ 260.65 million $ 553,297
Feb 26, 1 PM $ 13.24
+0.26%
$ 259.51 million $ 553,349
Feb 26, 12 PM $ 13.2
+0.20%
$ 258.78 million $ 548,210
Feb 26, 11 AM $ 13.17
+0.29%
$ 258.23 million $ 534,863
Feb 26, 10 AM $ 13.12
+0.10%
$ 257.13 million $ 536,295
Feb 26, 9 AM $ 13.1
+0.32%
$ 256.85 million $ 537,801
Feb 26, 8 AM $ 13.06
+0.09%
$ 255.95 million $ 538,408
Feb 26, 7 AM $ 13.05
+0.02%
$ 255.71 million $ 544,253
Feb 26, 6 AM $ 13.05
-0.01%
$ 255.71 million $ 542,692
Feb 26, 5 AM $ 13.05
+0.02%
$ 255.78 million $ 537,594
Feb 26, 4 AM $ 13.05
+0.01%
$ 255.73 million $ 536,069
Feb 26, 3 AM $ 13.04
+0.04%
$ 255.7 million $ 532,825
Feb 26, 2 AM $ 13.04
-0.06%
$ 255.63 million $ 523,652
Feb 26, 1 AM $ 13.05
-0.05%
$ 255.8 million $ 510,284
Feb 26, 12 AM $ 13.06
+0.02%
$ 255.93 million $ 507,595
Feb 25, 11 PM $ 13.05
-0.01%
$ 255.9 million $ 499,964
Feb 25, 10 PM $ 13.05
-0.01%
$ 255.9 million $ 509,814
Feb 25, 9 PM $ 13.06
-0.04%
$ 255.96 million $ 506,649
Feb 25, 8 PM $ 13.06
+0.03%
$ 256 million $ 490,730
Feb 25, 7 PM $ 13.05
+0.00%
$ 255.87 million $ 499,841
Feb 25, 6 PM $ 13.05
-0.05%
$ 255.9 million $ 496,389
Feb 25, 5 PM $ 13.06
+0.02%
$ 256.05 million $ 495,240
Feb 25, 4 PM $ 13.06
+0.01%
$ 256 million $ 499,719
Feb 25, 3 PM $ 13.06
+0.00%
$ 255.96 million $ 514,533
Feb 25, 2 PM $ 13.06
+0.11%
$ 255.93 million $ 513,246
Feb 25, 1 PM $ 13.04
+0.05%
$ 255.6 million $ 521,385
Feb 25, 12 PM $ 13.04
+0.14%
$ 255.51 million $ 526,656
Feb 25, 11 AM $ 13.02
+0.05%
$ 255.15 million $ 536,548
Feb 25, 10 AM $ 13.01
+0.07%
$ 255.02 million $ 541,956
Feb 25, 9 AM $ 12.99
+0.20%
$ 254.43 million $ 544,418
Feb 25, 8 AM $ 12.96
+0.12%
$ 254.13 million $ 551,496