ARK Historical Data

ARK Page 47
Download
Date Close Price change Market cap Trading volume
Apr 2, 12 AM $ 15.53
-0.01%
$ 304.41 million $ 534,643
Apr 1, 11 PM $ 15.53
-0.09%
$ 304.48 million $ 534,664
Apr 1, 10 PM $ 15.55
-0.12%
$ 304.81 million $ 540,177
Apr 1, 9 PM $ 15.57
+0.01%
$ 305.2 million $ 541,751
Apr 1, 8 PM $ 15.57
+0.04%
$ 305.18 million $ 545,670
Apr 1, 7 PM $ 15.56
-0.03%
$ 305.06 million $ 541,252
Apr 1, 6 PM $ 15.57
+0.00%
$ 305.16 million $ 532,595
Apr 1, 5 PM $ 15.57
-0.03%
$ 305.12 million $ 535,284
Apr 1, 4 PM $ 15.57
+0.04%
$ 305.22 million $ 530,028
Apr 1, 3 PM $ 15.57
+0.03%
$ 305.1 million $ 534,674
Apr 1, 2 PM $ 15.56
+0.03%
$ 304.97 million $ 530,521
Apr 1, 1 PM $ 15.55
+0.03%
$ 304.9 million $ 536,306
Apr 1, 12 PM $ 15.55
+0.05%
$ 304.78 million $ 531,381
Apr 1, 11 AM $ 15.54
-0.01%
$ 304.65 million $ 535,089
Apr 1, 10 AM $ 15.54
-0.01%
$ 304.69 million $ 531,210
Apr 1, 9 AM $ 15.55
+0.01%
$ 304.73 million $ 531,409
Apr 1, 8 AM $ 15.54
+0.14%
$ 304.66 million $ 530,194
Apr 1, 7 AM $ 15.52
+0.13%
$ 304.19 million $ 534,154
Apr 1, 6 AM $ 15.5
+0.00%
$ 303.8 million $ 525,222
Apr 1, 5 AM $ 15.5
-0.02%
$ 303.8 million $ 511,164
Apr 1, 4 AM $ 15.5
+0.01%
$ 303.86 million $ 501,828
Apr 1, 3 AM $ 15.49
+0.08%
$ 303.71 million $ 495,829
Apr 1, 2 AM $ 15.48
+0.02%
$ 303.46 million $ 499,296
Apr 1, 1 AM $ 15.48
-0.17%
$ 303.39 million $ 489,543
Apr 1, 12 AM $ 15.51
-0.11%
$ 304.04 million $ 496,054
Mar 31, 11 PM $ 15.54
-0.30%
$ 304.58 million $ 506,636
Mar 31, 10 PM $ 15.58
-0.16%
$ 305.48 million $ 507,071
Mar 31, 9 PM $ 15.61
-0.04%
$ 305.95 million $ 494,818
Mar 31, 8 PM $ 15.61
-0.02%
$ 306.07 million $ 496,217
Mar 31, 7 PM $ 15.62
-0.11%
$ 306.14 million $ 504,628
Mar 31, 6 PM $ 15.64
-0.08%
$ 306.51 million $ 510,849
Mar 31, 5 PM $ 15.65
-0.10%
$ 306.82 million $ 507,593
Mar 31, 4 PM $ 15.67
-0.33%
$ 307.13 million $ 500,832
Mar 31, 3 PM $ 15.72
+0.00%
$ 308.16 million $ 508,053
Mar 31, 2 PM $ 15.72
+0.00%
$ 308.14 million $ 513,872
Mar 31, 1 PM $ 15.72
+0.00%
$ 308.13 million $ 511,229
Mar 31, 12 PM $ 15.72
+0.04%
$ 308.13 million $ 514,887
Mar 31, 11 AM $ 15.71
+0.11%
$ 308.03 million $ 517,385
Mar 31, 10 AM $ 15.7
+0.20%
$ 307.69 million $ 528,564
Mar 31, 9 AM $ 15.66
+0.15%
$ 307 million $ 541,454
Mar 31, 8 AM $ 15.64
+0.27%
$ 306.53 million $ 537,165
Mar 31, 7 AM $ 15.6
-0.03%
$ 305.7 million $ 539,535
Mar 31, 6 AM $ 15.6
+0.00%
$ 305.79 million $ 542,170
Mar 31, 5 AM $ 15.6
+0.04%
$ 305.8 million $ 542,632
Mar 31, 4 AM $ 15.6
+0.05%
$ 305.7 million $ 552,708
Mar 31, 3 AM $ 15.59
-0.06%
$ 305.55 million $ 551,554
Mar 31, 2 AM $ 15.6
-0.29%
$ 305.74 million $ 554,356
Mar 31, 1 AM $ 15.65
-0.31%
$ 306.7 million $ 552,801
Mar 31, 12 AM $ 15.7
-0.48%
$ 307.72 million $ 561,142
Mar 30, 11 PM $ 15.81
-0.53%
$ 309.9 million $ 558,194