ARK Historical Data

ARK Page 45
Download
Date Close Price change Market cap Trading volume
Jan 29, 8 PM $ 12.5
-0.07%
$ 245.05 million $ 550,971
Jan 29, 7 PM $ 12.51
-0.02%
$ 245.28 million $ 550,173
Jan 29, 6 PM $ 12.54
-0.27%
$ 245.8 million $ 550,972
Jan 29, 5 PM $ 12.58
-0.26%
$ 246.51 million $ 554,852
Jan 29, 4 PM $ 12.61
-0.12%
$ 247.17 million $ 546,475
Jan 29, 3 PM $ 12.63
-0.06%
$ 247.51 million $ 549,828
Jan 29, 2 PM $ 12.63
-0.02%
$ 247.64 million $ 550,605
Jan 29, 1 PM $ 12.64
-0.02%
$ 247.69 million $ 553,640
Jan 29, 12 PM $ 12.64
+0.05%
$ 247.73 million $ 548,145
Jan 29, 11 AM $ 12.64
+0.01%
$ 247.68 million $ 550,644
Jan 29, 10 AM $ 12.64
+0.00%
$ 247.7 million $ 551,209
Jan 29, 9 AM $ 12.64
+0.01%
$ 247.67 million $ 552,276
Jan 29, 8 AM $ 12.63
-0.02%
$ 247.66 million $ 542,010
Jan 29, 7 AM $ 12.64
+0.03%
$ 247.73 million $ 529,479
Jan 29, 6 AM $ 12.64
+0.00%
$ 247.68 million $ 513,623
Jan 29, 5 AM $ 12.63
+0.00%
$ 247.65 million $ 509,453
Jan 29, 4 AM $ 12.64
+0.01%
$ 247.67 million $ 514,181
Jan 29, 3 AM $ 12.63
+0.00%
$ 247.66 million $ 504,223
Jan 29, 2 AM $ 12.63
+0.00%
$ 247.64 million $ 502,860
Jan 29, 1 AM $ 12.63
+0.04%
$ 247.65 million $ 513,603
Jan 29, 12 AM $ 12.63
+0.02%
$ 247.54 million $ 511,621
Jan 28, 11 PM $ 12.63
-0.02%
$ 247.47 million $ 520,537
Jan 28, 10 PM $ 12.63
+0.00%
$ 247.56 million $ 523,292
Jan 28, 9 PM $ 12.63
+0.01%
$ 247.53 million $ 519,950
Jan 28, 8 PM $ 12.63
+0.01%
$ 247.51 million $ 525,566
Jan 28, 7 PM $ 12.63
-0.07%
$ 247.5 million $ 528,769
Jan 28, 6 PM $ 12.64
-0.02%
$ 247.67 million $ 535,846
Jan 28, 5 PM $ 12.64
-0.05%
$ 247.77 million $ 515,523
Jan 28, 4 PM $ 12.65
-0.04%
$ 247.9 million $ 491,557
Jan 28, 3 PM $ 12.65
+0.08%
$ 248 million $ 465,604
Jan 28, 2 PM $ 12.64
+0.06%
$ 247.81 million $ 440,934
Jan 28, 1 PM $ 12.63
+0.15%
$ 247.6 million $ 415,749
Jan 28, 12 PM $ 12.61
-0.03%
$ 247.21 million $ 395,347
Jan 28, 11 AM $ 12.61
-0.02%
$ 247.25 million $ 368,799
Jan 28, 10 AM $ 12.62
+0.03%
$ 247.31 million $ 340,280
Jan 28, 9 AM $ 12.61
+0.00%
$ 247.23 million $ 312,965
Jan 28, 8 AM $ 12.61
+0.38%
$ 247.24 million $ 297,321
Jan 28, 7 AM $ 12.57
-0.02%
$ 246.3 million $ 283,964
Jan 28, 6 AM $ 12.57
-0.08%
$ 246.33 million $ 269,345
Jan 28, 5 AM $ 12.58
-0.21%
$ 246.61 million $ 246,805
Jan 28, 4 AM $ 12.61
-0.16%
$ 247.12 million $ 217,875
Jan 28, 3 AM $ 12.62
-0.01%
$ 247.47 million $ 204,545
Jan 28, 2 AM $ 12.63
+0.03%
$ 247.51 million $ 183,948
Jan 28, 1 AM $ 12.62
-0.07%
$ 247.47 million $ 154,808
Jan 28, 12 AM $ 12.63
-0.13%
$ 247.65 million $ 135,317
Jan 27, 11 PM $ 12.65
-0.06%
$ 248.04 million $ 112,099
Jan 27, 10 PM $ 12.66
-0.05%
$ 248.23 million $ 87,188
Jan 27, 9 PM $ 12.67
-0.05%
$ 248.36 million $ 67,296
Jan 27, 8 PM $ 12.68
-0.03%
$ 248.5 million $ 41,125
Jan 27, 7 PM $ 12.68
-0.02%
$ 248.56 million $ 23,139