ARK Historical Data

ARK Page 38
Download
Date Close Price change Market cap Trading volume
Apr 20, 8 AM $ 14.11
+0.11%
$ 276.49 million $ 7.11 million
Apr 20, 7 AM $ 14.09
+0.04%
$ 276.2 million $ 524,776
Apr 20, 6 AM $ 14.08
+0.00%
$ 276.06 million $ 527,440
Apr 20, 5 AM $ 14.08
-0.05%
$ 276.03 million $ 526,417
Apr 20, 4 AM $ 14.09
-0.02%
$ 276.18 million $ 530,409
Apr 20, 3 AM $ 14.09
+0.00%
$ 276.22 million $ 540,158
Apr 20, 2 AM $ 14.09
+0.00%
$ 276.21 million $ 539,885
Apr 20, 1 AM $ 14.09
-0.20%
$ 276.2 million $ 547,276
Apr 20, 12 AM $ 14.12
-0.17%
$ 276.82 million $ 540,563
Apr 19, 11 PM $ 14.15
-0.24%
$ 277.3 million $ 539,246
Apr 19, 10 PM $ 14.18
-0.11%
$ 278.02 million $ 528,404
Apr 19, 9 PM $ 14.2
-0.08%
$ 278.38 million $ 538,276
Apr 19, 8 PM $ 14.21
-0.06%
$ 278.64 million $ 548,851
Apr 19, 7 PM $ 14.22
-0.02%
$ 278.8 million $ 556,386
Apr 19, 6 PM $ 14.23
-0.04%
$ 278.9 million $ 563,896
Apr 19, 5 PM $ 14.24
-0.21%
$ 279.03 million $ 553,390
Apr 19, 4 PM $ 14.27
-0.52%
$ 279.65 million $ 556,228
Apr 19, 3 PM $ 14.34
-0.02%
$ 281.11 million $ 548,680
Apr 19, 2 PM $ 14.34
+0.04%
$ 281.18 million $ 542,256
Apr 19, 1 PM $ 14.34
-0.02%
$ 281.06 million $ 557,609
Apr 19, 12 PM $ 14.34
+0.11%
$ 281.12 million $ 558,139
Apr 19, 11 AM $ 14.33
+0.02%
$ 280.82 million $ 560,927
Apr 19, 10 AM $ 14.32
-0.03%
$ 280.72 million $ 553,291
Apr 19, 9 AM $ 14.33
+0.03%
$ 280.83 million $ 548,445
Apr 19, 8 AM $ 14.32
+0.02%
$ 280.78 million $ 544,045
Apr 19, 7 AM $ 14.32
-0.04%
$ 280.72 million $ 536,349
Apr 19, 6 AM $ 14.33
+0.00%
$ 280.84 million $ 538,411
Apr 19, 5 AM $ 14.33
+0.00%
$ 280.83 million $ 542,238
Apr 19, 4 AM $ 14.33
+0.01%
$ 280.83 million $ 546,981
Apr 19, 3 AM $ 14.33
+0.05%
$ 280.82 million $ 540,177
Apr 19, 2 AM $ 14.32
+0.00%
$ 280.7 million $ 538,860
Apr 19, 1 AM $ 14.32
-0.11%
$ 280.76 million $ 519,348
Apr 19, 12 AM $ 14.34
-0.16%
$ 281.1 million $ 522,757
Apr 18, 11 PM $ 14.37
-0.12%
$ 281.61 million $ 521,981
Apr 18, 10 PM $ 14.38
-0.05%
$ 281.96 million $ 530,584
Apr 18, 9 PM $ 14.39
-0.04%
$ 282.05 million $ 528,791
Apr 18, 8 PM $ 14.4
-0.02%
$ 282.2 million $ 516,302
Apr 18, 7 PM $ 14.4
-0.01%
$ 282.22 million $ 507,658
Apr 18, 6 PM $ 14.4
-0.05%
$ 282.23 million $ 512,643
Apr 18, 5 PM $ 14.41
-0.06%
$ 282.42 million $ 530,329
Apr 18, 4 PM $ 14.42
-0.10%
$ 282.6 million $ 517,888
Apr 18, 3 PM $ 14.43
+0.01%
$ 282.84 million $ 529,416
Apr 18, 2 PM $ 14.43
-0.01%
$ 282.81 million $ 539,749
Apr 18, 1 PM $ 14.43
+0.02%
$ 282.81 million $ 525,427
Apr 18, 12 PM $ 14.43
+0.02%
$ 282.76 million $ 525,888
Apr 18, 11 AM $ 14.42
-0.01%
$ 282.72 million $ 520,939
Apr 18, 10 AM $ 14.43
-0.02%
$ 282.79 million $ 519,262
Apr 18, 9 AM $ 14.43
+0.02%
$ 282.82 million $ 519,202
Apr 18, 8 AM $ 14.42
-0.03%
$ 282.72 million $ 527,710
Apr 18, 7 AM $ 14.43
+0.03%
$ 282.83 million $ 547,173