ARK Historical Data

ARK Page 47
Download
Date Close Price change Market cap Trading volume
May 28, 8 AM $10.99
-0.23%
$215.45 million $6.16 million
May 28, 7 AM $11.02
-0.11%
$215.94 million $6.08 million
May 28, 6 AM $11.03
+0.44%
$216.18 million $6.24 million
May 28, 5 AM $10.98
-0.99%
$215.22 million $6.22 million
May 28, 4 AM $11.09
-0.41%
$217.38 million $6.37 million
May 28, 3 AM $11.14
+0.26%
$218.28 million $6.49 million
May 28, 2 AM $11.1
+0.25%
$217.65 million $6.41 million
May 28, 1 AM $11.07
-0.28%
$217.07 million $6.42 million
May 28, 12 AM $11.1
+0.20%
$217.64 million $6.37 million
May 27, 11 PM $11.08
-0.41%
$217.21 million $6.36 million
May 27, 10 PM $11.13
+0.09%
$218.09 million $6.36 million
May 27, 9 PM $11.12
-0.12%
$217.91 million $6.36 million
May 27, 8 PM $11.13
-0.35%
$218.18 million $6.36 million
May 27, 7 PM $11.17
+0.36%
$218.93 million $6.36 million
May 27, 6 PM $11.13
-0.71%
$218.16 million $6.31 million
May 27, 5 PM $11.21
+0.17%
$219.72 million $6.26 million
May 27, 4 PM $11.19
-0.45%
$219.34 million $6.27 million
May 27, 3 PM $11.24
-0.22%
$220.34 million $6.53 million
May 27, 2 PM $11.27
+0.10%
$220.82 million $6.5 million
May 27, 1 PM $11.25
+0.00%
$220.59 million $6.55 million
May 27, 12 PM $11.25
-0.13%
$220.6 million $6.67 million
May 27, 11 AM $11.27
+0.31%
$220.89 million $6.65 million
May 27, 10 AM $11.23
+0.05%
$220.2 million $6.63 million
May 27, 9 AM $11.23
+0.13%
$220.08 million $6.65 million
May 27, 8 AM $11.21
-0.12%
$219.79 million $6.74 million
May 27, 7 AM $11.23
-0.13%
$220.1 million $6.92 million
May 27, 6 AM $11.25
+0.03%
$220.43 million $6.78 million
May 27, 5 AM $11.24
-0.13%
$220.35 million $6.81 million
May 27, 4 AM $11.26
-0.67%
$220.62 million $6.77 million
May 27, 3 AM $11.33
+0.45%
$222.12 million $6.97 million
May 27, 2 AM $11.28
-0.88%
$221.11 million $6.95 million
May 27, 1 AM $11.38
-0.09%
$223.08 million $6.89 million
May 27, 12 AM $11.39
-0.29%
$223.34 million $6.85 million
May 26, 11 PM $11.43
-0.24%
$223.97 million $6.85 million
May 26, 10 PM $11.45
-0.18%
$224.5 million $6.86 million
May 26, 9 PM $11.47
-0.03%
$224.89 million $6.88 million
May 26, 8 PM $11.48
-0.11%
$224.97 million $6.87 million
May 26, 7 PM $11.49
-0.06%
$225.21 million $6.88 million
May 26, 6 PM $11.5
+0.00%
$225.35 million $6.89 million
May 26, 5 PM $11.5
-0.51%
$225.35 million $6.95 million
May 26, 4 PM $11.56
+0.01%
$226.52 million $6.91 million
May 26, 3 PM $11.56
-0.20%
$226.51 million $6.96 million
May 26, 2 PM $11.58
-0.14%
$226.95 million $7.09 million
May 26, 1 PM $11.59
+0.09%
$227.28 million $7.12 million
May 26, 12 PM $11.58
-0.18%
$227.08 million $7.04 million
May 26, 11 AM $11.61
-0.02%
$227.49 million $7.04 million
May 26, 10 AM $11.61
+0.13%
$227.55 million $7.17 million
May 26, 9 AM $11.59
+0.13%
$227.24 million $7.09 million
May 26, 8 AM $11.58
-0.21%
$226.94 million $7.11 million
May 26, 7 AM $11.6
+0.11%
$227.41 million $6.99 million