ARK Historical Data

ARK Page 49
Download
Date Close Price change Market cap Trading volume
Mar 28, 10 PM $ 16.17
+0.00%
$ 316.96 million $ 523,394
Mar 28, 9 PM $ 16.17
-0.01%
$ 316.98 million $ 513,559
Mar 28, 8 PM $ 16.17
+0.01%
$ 316.99 million $ 506,916
Mar 28, 7 PM $ 16.17
-0.04%
$ 316.98 million $ 511,266
Mar 28, 6 PM $ 16.18
-0.02%
$ 317.1 million $ 506,735
Mar 28, 5 PM $ 16.18
+0.00%
$ 317.23 million $ 506,261
Mar 28, 4 PM $ 16.19
+0.00%
$ 317.27 million $ 503,971
Mar 28, 3 PM $ 16.18
+0.00%
$ 317.22 million $ 498,724
Mar 28, 2 PM $ 16.18
-0.02%
$ 317.24 million $ 502,813
Mar 28, 1 PM $ 16.19
-0.02%
$ 317.26 million $ 498,410
Mar 28, 12 PM $ 16.19
+0.01%
$ 317.31 million $ 490,095
Mar 28, 11 AM $ 16.19
+0.03%
$ 317.33 million $ 480,864
Mar 28, 10 AM $ 16.18
+0.01%
$ 317.24 million $ 476,853
Mar 28, 9 AM $ 16.18
+0.08%
$ 317.21 million $ 485,270
Mar 28, 8 AM $ 16.17
+0.16%
$ 316.94 million $ 487,158
Mar 28, 7 AM $ 16.14
+0.36%
$ 316.39 million $ 488,777
Mar 28, 6 AM $ 16.08
+0.15%
$ 315.28 million $ 492,000
Mar 28, 5 AM $ 16.06
+0.12%
$ 314.84 million $ 500,916
Mar 28, 4 AM $ 16.04
+0.00%
$ 314.42 million $ 510,253
Mar 28, 3 AM $ 16.04
-0.02%
$ 314.43 million $ 503,569
Mar 28, 2 AM $ 16.04
+0.04%
$ 314.47 million $ 508,250
Mar 28, 1 AM $ 16.04
+0.03%
$ 314.38 million $ 499,585
Mar 28, 12 AM $ 16.03
-0.05%
$ 314.27 million $ 502,771
Mar 27, 11 PM $ 16.04
-0.28%
$ 314.47 million $ 505,206
Mar 27, 10 PM $ 16.09
-0.23%
$ 315.35 million $ 497,286
Mar 27, 9 PM $ 16.13
-0.15%
$ 316.17 million $ 511,447
Mar 27, 8 PM $ 16.16
-0.04%
$ 316.69 million $ 519,157
Mar 27, 7 PM $ 16.16
-0.07%
$ 316.83 million $ 513,003
Mar 27, 6 PM $ 16.18
-0.05%
$ 317.09 million $ 526,722
Mar 27, 5 PM $ 16.19
-0.36%
$ 317.28 million $ 527,360
Mar 27, 4 PM $ 16.25
-0.73%
$ 318.55 million $ 527,515
Mar 27, 3 PM $ 16.38
-0.21%
$ 321.14 million $ 529,953
Mar 27, 2 PM $ 16.42
+0.01%
$ 321.8 million $ 527,918
Mar 27, 1 PM $ 16.41
-0.13%
$ 321.71 million $ 539,738
Mar 27, 12 PM $ 16.43
-0.02%
$ 322.12 million $ 539,918
Mar 27, 11 AM $ 16.44
-0.04%
$ 322.25 million $ 550,082
Mar 27, 10 AM $ 16.45
-0.05%
$ 322.46 million $ 560,208
Mar 27, 9 AM $ 16.46
-0.10%
$ 322.62 million $ 552,324
Mar 27, 8 AM $ 16.48
+0.01%
$ 322.97 million $ 549,863
Mar 27, 7 AM $ 16.48
-0.01%
$ 323.02 million $ 545,400
Mar 27, 6 AM $ 16.48
+0.00%
$ 323.04 million $ 539,342
Mar 27, 5 AM $ 16.48
-0.07%
$ 323.1 million $ 542,181
Mar 27, 4 AM $ 16.5
-0.02%
$ 323.39 million $ 529,745
Mar 27, 3 AM $ 16.5
-0.02%
$ 323.47 million $ 539,964
Mar 27, 2 AM $ 16.52
-0.69%
$ 323.75 million $ 534,313
Mar 27, 1 AM $ 16.64
-0.42%
$ 326.18 million $ 539,001
Mar 27, 12 AM $ 16.73
-0.34%
$ 327.86 million $ 541,570
Mar 26, 11 PM $ 16.79
-0.09%
$ 329.14 million $ 538,711
Mar 26, 10 PM $ 16.81
-0.16%
$ 329.44 million $ 535,786
Mar 26, 9 PM $ 16.83
-0.01%
$ 329.96 million $ 532,776