ARK Historical Data

ARK Page 46
Download
Date Close Price change Market cap Trading volume
May 30, 9 AM $11.09
-0.10%
$217.45 million $6.1 million
May 30, 8 AM $11.1
-0.30%
$217.65 million $6.21 million
May 30, 7 AM $11.14
+0.10%
$218.31 million $6.39 million
May 30, 6 AM $11.12
-0.14%
$218.05 million $6.48 million
May 30, 5 AM $11.14
-0.03%
$218.3 million $6.72 million
May 30, 4 AM $11.14
-0.02%
$218.36 million $6.95 million
May 30, 3 AM $11.14
+0.39%
$218.39 million $7.02 million
May 30, 2 AM $11.1
+0.35%
$217.54 million $7.02 million
May 30, 1 AM $11.06
-0.16%
$216.79 million $6.96 million
May 30, 12 AM $11.08
-0.05%
$217.13 million $6.99 million
May 29, 11 PM $11.08
-0.25%
$217.23 million $7.03 million
May 29, 10 PM $11.11
-0.20%
$217.77 million $7.06 million
May 29, 9 PM $11.13
-0.17%
$218.21 million $7.04 million
May 29, 8 PM $11.15
+0.04%
$218.57 million $7.08 million
May 29, 7 PM $11.15
-0.13%
$218.5 million $7.07 million
May 29, 6 PM $11.16
+0.02%
$218.79 million $7.1 million
May 29, 5 PM $11.16
+0.17%
$218.75 million $7.18 million
May 29, 4 PM $11.14
-0.37%
$218.37 million $7.23 million
May 29, 3 PM $11.18
-0.21%
$219.19 million $7.33 million
May 29, 2 PM $11.21
+0.02%
$219.66 million $7.35 million
May 29, 1 PM $11.2
-0.07%
$219.63 million $7.52 million
May 29, 12 PM $11.21
+0.57%
$219.77 million $7.43 million
May 29, 11 AM $11.15
+0.47%
$218.52 million $7.22 million
May 29, 10 AM $11.1
+1.16%
$217.49 million $7.09 million
May 29, 9 AM $10.97
+0.26%
$215.02 million $7.03 million
May 29, 8 AM $10.94
+0.50%
$214.46 million $7.03 million
May 29, 7 AM $10.89
+0.12%
$213.4 million $6.9 million
May 29, 6 AM $10.87
+0.12%
$213.15 million $6.83 million
May 29, 5 AM $10.86
+0.81%
$212.89 million $6.6 million
May 29, 4 AM $10.77
-0.32%
$211.17 million $6.34 million
May 29, 3 AM $10.81
+0.07%
$211.86 million $6.3 million
May 29, 2 AM $10.8
-0.18%
$211.7 million $6.38 million
May 29, 1 AM $10.82
-0.34%
$212.07 million $6.49 million
May 29, 12 AM $10.86
-0.22%
$212.8 million $6.53 million
May 28, 11 PM $10.88
-0.38%
$213.27 million $6.5 million
May 28, 10 PM $10.92
-0.07%
$214.09 million $6.53 million
May 28, 9 PM $10.93
-0.12%
$214.25 million $6.53 million
May 28, 8 PM $10.94
-0.13%
$214.5 million $6.53 million
May 28, 7 PM $10.96
-0.25%
$214.77 million $6.54 million
May 28, 6 PM $10.98
+0.11%
$215.3 million $6.57 million
May 28, 5 PM $10.97
-0.13%
$215.05 million $6.62 million
May 28, 4 PM $10.99
-0.21%
$215.37 million $6.71 million
May 28, 3 PM $11.01
+0.29%
$215.82 million $6.64 million
May 28, 2 PM $10.98
-0.01%
$215.19 million $6.62 million
May 28, 1 PM $10.98
-0.38%
$215.21 million $6.46 million
May 28, 12 PM $11.02
+0.37%
$216.03 million $6.42 million
May 28, 11 AM $10.98
-0.05%
$215.23 million $6.41 million
May 28, 10 AM $10.98
-0.04%
$215.18 million $6.38 million
May 28, 9 AM $10.98
-0.08%
$215.28 million $6.27 million
May 28, 8 AM $10.99
-0.23%
$215.45 million $6.16 million