ARK Historical Data

ARK Page 46
Download
Date Close Price change Market cap Trading volume
Apr 4, 1 AM $ 15.59
-0.03%
$ 305.61 million $ 516,593
Apr 4, 12 AM $ 15.6
+0.02%
$ 305.69 million $ 509,923
Apr 3, 11 PM $ 15.59
+0.05%
$ 305.64 million $ 516,037
Apr 3, 10 PM $ 15.59
+0.01%
$ 305.53 million $ 508,026
Apr 3, 9 PM $ 15.59
+0.02%
$ 305.49 million $ 507,425
Apr 3, 8 PM $ 15.58
-0.05%
$ 305.45 million $ 519,282
Apr 3, 7 PM $ 15.59
+0.01%
$ 305.58 million $ 516,049
Apr 3, 6 PM $ 15.59
-0.01%
$ 305.53 million $ 506,121
Apr 3, 5 PM $ 15.59
+0.00%
$ 305.59 million $ 518,851
Apr 3, 4 PM $ 15.59
+0.02%
$ 305.57 million $ 510,735
Apr 3, 3 PM $ 15.59
-0.04%
$ 305.5 million $ 502,551
Apr 3, 2 PM $ 15.59
+0.00%
$ 305.62 million $ 488,973
Apr 3, 1 PM $ 15.59
+0.01%
$ 305.6 million $ 488,225
Apr 3, 12 PM $ 15.59
+0.00%
$ 305.61 million $ 462,925
Apr 3, 11 AM $ 15.59
+0.04%
$ 305.6 million $ 455,371
Apr 3, 10 AM $ 15.58
+0.02%
$ 305.38 million $ 476,993
Apr 3, 9 AM $ 15.58
+0.03%
$ 305.3 million $ 477,146
Apr 3, 8 AM $ 15.57
-0.01%
$ 305.2 million $ 483,113
Apr 3, 7 AM $ 15.57
-0.01%
$ 305.22 million $ 482,853
Apr 3, 6 AM $ 15.57
+0.00%
$ 305.24 million $ 479,095
Apr 3, 5 AM $ 15.57
-0.07%
$ 305.25 million $ 483,844
Apr 3, 4 AM $ 15.58
-0.03%
$ 305.42 million $ 475,091
Apr 3, 3 AM $ 15.59
+0.02%
$ 305.5 million $ 473,352
Apr 3, 2 AM $ 15.58
-0.06%
$ 305.45 million $ 482,580
Apr 3, 1 AM $ 15.59
+0.02%
$ 305.61 million $ 474,983
Apr 3, 12 AM $ 15.59
+0.04%
$ 305.54 million $ 474,088
Apr 2, 11 PM $ 15.58
+0.00%
$ 305.38 million $ 476,539
Apr 2, 10 PM $ 15.58
-0.01%
$ 305.37 million $ 478,466
Apr 2, 9 PM $ 15.58
-0.02%
$ 305.42 million $ 478,757
Apr 2, 8 PM $ 15.58
-0.01%
$ 305.48 million $ 471,909
Apr 2, 7 PM $ 15.59
-0.03%
$ 305.52 million $ 467,541
Apr 2, 6 PM $ 15.59
+0.02%
$ 305.61 million $ 475,498
Apr 2, 5 PM $ 15.59
+0.01%
$ 305.6 million $ 466,507
Apr 2, 4 PM $ 15.59
-0.01%
$ 305.57 million $ 479,405
Apr 2, 3 PM $ 15.59
+0.00%
$ 305.6 million $ 487,810
Apr 2, 2 PM $ 15.59
+0.00%
$ 305.61 million $ 505,980
Apr 2, 1 PM $ 15.59
-0.01%
$ 305.6 million $ 510,787
Apr 2, 12 PM $ 15.59
+0.08%
$ 305.6 million $ 538,170
Apr 2, 11 AM $ 15.58
+0.06%
$ 305.33 million $ 534,743
Apr 2, 10 AM $ 15.57
+0.07%
$ 305.11 million $ 526,117
Apr 2, 9 AM $ 15.55
+0.18%
$ 304.88 million $ 519,571
Apr 2, 8 AM $ 15.53
+0.29%
$ 304.36 million $ 516,245
Apr 2, 7 AM $ 15.48
+0.05%
$ 303.48 million $ 512,004
Apr 2, 6 AM $ 15.47
-0.05%
$ 303.33 million $ 519,570
Apr 2, 5 AM $ 15.48
-0.11%
$ 303.53 million $ 522,962
Apr 2, 4 AM $ 15.5
+0.00%
$ 303.82 million $ 529,260
Apr 2, 3 AM $ 15.5
-0.06%
$ 303.79 million $ 540,474
Apr 2, 2 AM $ 15.51
-0.06%
$ 304.03 million $ 528,195
Apr 2, 1 AM $ 15.52
-0.07%
$ 304.19 million $ 537,880
Apr 2, 12 AM $ 15.53
-0.01%
$ 304.41 million $ 534,643