ARK Historical Data

ARK Page 49
Download
Date Close Price change Market cap Trading volume
May 24, 5 AM $12.21
-0.38%
$239.31 million $6.81 million
May 24, 4 AM $12.26
+0.04%
$240.23 million $6.75 million
May 24, 3 AM $12.25
-0.07%
$240.14 million $6.7 million
May 24, 2 AM $12.26
-0.04%
$240.29 million $6.74 million
May 24, 1 AM $12.26
-0.36%
$240.4 million $6.7 million
May 24, 12 AM $12.31
-0.19%
$241.28 million $6.68 million
May 23, 11 PM $12.33
-0.10%
$241.76 million $6.81 million
May 23, 10 PM $12.35
-0.06%
$242.01 million $6.87 million
May 23, 9 PM $12.35
+0.06%
$242.13 million $6.86 million
May 23, 8 PM $12.34
-0.20%
$241.96 million $6.87 million
May 23, 7 PM $12.37
+0.08%
$242.43 million $6.84 million
May 23, 6 PM $12.36
-0.24%
$242.25 million $6.81 million
May 23, 5 PM $12.39
-0.05%
$242.83 million $6.8 million
May 23, 4 PM $12.39
-0.34%
$242.94 million $6.73 million
May 23, 3 PM $12.44
-0.17%
$243.76 million $6.66 million
May 23, 2 PM $12.46
-0.09%
$244.18 million $6.58 million
May 23, 1 PM $12.47
-0.06%
$244.41 million $6.55 million
May 23, 12 PM $12.48
-0.18%
$244.54 million $6.6 million
May 23, 11 AM $12.5
+0.01%
$244.99 million $6.5 million
May 23, 10 AM $12.5
-0.04%
$244.94 million $6.48 million
May 23, 9 AM $12.5
+0.40%
$245.03 million $6.47 million
May 23, 8 AM $12.45
+0.04%
$244.07 million $6.32 million
May 23, 7 AM $12.45
+0.47%
$243.99 million $6.38 million
May 23, 6 AM $12.39
+0.02%
$242.86 million $6.14 million
May 23, 5 AM $12.39
+0.02%
$242.81 million $6.04 million
May 23, 4 AM $12.39
-0.03%
$242.77 million $6.18 million
May 23, 3 AM $12.39
-0.32%
$242.85 million $6.1 million
May 23, 2 AM $12.43
+0.11%
$243.61 million $6.11 million
May 23, 1 AM $12.41
-0.28%
$243.35 million $6.08 million
May 23, 12 AM $12.45
-0.19%
$244.03 million $6.07 million
May 22, 11 PM $12.47
-0.16%
$244.49 million $5.93 million
May 22, 10 PM $12.49
-0.22%
$244.89 million $5.92 million
May 22, 9 PM $12.52
-0.07%
$245.41 million $5.99 million
May 22, 8 PM $12.53
+0.20%
$245.6 million $6.01 million
May 22, 7 PM $12.5
-0.39%
$245.11 million $6.01 million
May 22, 6 PM $12.55
-0.02%
$246.06 million $6.05 million
May 22, 5 PM $12.56
+0.27%
$246.12 million $6.04 million
May 22, 4 PM $12.52
-0.39%
$245.45 million $6.09 million
May 22, 3 PM $12.57
-0.12%
$246.42 million $6.22 million
May 22, 2 PM $12.59
+0.17%
$246.72 million $6.26 million
May 22, 1 PM $12.56
+1.90%
$246.29 million $6.34 million
May 22, 12 PM $12.33
-0.05%
$241.69 million $6.22 million
May 22, 11 AM $12.34
-1.65%
$241.82 million $6.26 million
May 22, 10 AM $12.54
+0.10%
$245.9 million $542,011
May 22, 9 AM $12.53
+0.16%
$245.64 million $546,266
May 22, 8 AM $12.51
+0.16%
$245.26 million $545,957
May 22, 7 AM $12.49
+0.04%
$244.87 million $545,370
May 22, 6 AM $12.49
-0.15%
$244.76 million $546,702
May 22, 5 AM $12.51
-0.14%
$245.13 million $547,748
May 22, 4 AM $12.53
-0.34%
$245.52 million $541,024