ARK Historical Data

ARK Page 50
Download
Date Close Price change Market cap Trading volume
May 22, 4 AM $12.53
-0.34%
$245.52 million $541,024
May 22, 3 AM $12.57
+0.04%
$246.39 million $534,710
May 22, 2 AM $12.57
-0.06%
$246.3 million $540,494
May 22, 1 AM $12.58
-0.10%
$246.49 million $539,496
May 22, 12 AM $12.59
-0.18%
$246.76 million $541,939
May 21, 11 PM $12.61
-0.26%
$247.22 million $545,269
May 21, 10 PM $12.65
-0.30%
$247.87 million $549,246
May 21, 9 PM $12.69
-0.04%
$248.67 million $552,528
May 21, 8 PM $12.69
-0.05%
$248.78 million $561,070
May 21, 7 PM $12.7
-0.07%
$248.91 million $561,135
May 21, 6 PM $12.71
-0.05%
$249.13 million $566,837
May 21, 5 PM $12.72
-0.09%
$249.26 million $577,656
May 21, 4 PM $12.73
-0.32%
$249.5 million $568,991
May 21, 3 PM $12.77
-0.14%
$250.32 million $559,560
May 21, 2 PM $12.79
-0.18%
$250.73 million $564,150
May 21, 1 PM $12.81
-0.19%
$251.17 million $569,321
May 21, 12 PM $12.84
-0.15%
$251.67 million $569,378
May 21, 11 AM $12.86
+0.06%
$252.06 million $573,157
May 21, 10 AM $12.85
+0.38%
$251.92 million $561,640
May 21, 9 AM $12.8
+0.20%
$250.96 million $568,395
May 21, 8 AM $12.78
-0.03%
$250.48 million $573,090
May 21, 7 AM $12.78
-0.05%
$250.54 million $579,056
May 21, 6 AM $12.79
-0.18%
$250.67 million $587,130
May 21, 5 AM $12.81
-0.25%
$251.14 million $573,878
May 21, 4 AM $12.85
-0.37%
$251.84 million $568,172
May 21, 3 AM $12.89
-0.07%
$252.76 million $567,655
May 21, 2 AM $12.9
+0.02%
$252.91 million $557,479
May 21, 1 AM $12.9
-0.10%
$252.87 million $565,645
May 21, 12 AM $12.91
-0.28%
$253.14 million $571,122
May 20, 11 PM $12.95
-0.10%
$253.88 million $574,769
May 20, 10 PM $12.97
-0.11%
$254.16 million $573,850
May 20, 9 PM $12.98
-0.06%
$254.44 million $566,467
May 20, 8 PM $12.99
-0.04%
$254.6 million $566,628
May 20, 7 PM $12.99
-0.03%
$254.68 million $566,387
May 20, 6 PM $13
-0.08%
$254.77 million $575,257
May 20, 5 PM $13.01
-0.13%
$254.98 million $570,188
May 20, 4 PM $13.02
-0.50%
$255.3 million $562,814
May 20, 3 PM $13.09
+0.00%
$256.6 million $560,542
May 20, 2 PM $13.09
+0.38%
$256.6 million $546,763
May 20, 1 PM $13.04
-0.03%
$255.66 million $545,618
May 20, 12 PM $13.05
-0.18%
$255.83 million $551,981
May 20, 11 AM $13.07
+0.65%
$256.16 million $552,729
May 20, 10 AM $12.97
+0.80%
$254.32 million $560,396
May 20, 9 AM $12.87
+1.32%
$252.18 million $551,629
May 20, 8 AM $12.7
+0.51%
$248.87 million $545,891
May 20, 7 AM $12.62
+0.59%
$247.43 million $541,982
May 20, 6 AM $12.55
+0.06%
$246 million $545,579
May 20, 5 AM $12.54
+0.13%
$245.88 million $541,067
May 20, 4 AM $12.52
+0.26%
$245.46 million $522,081
May 20, 3 AM $12.48
+0.24%
$244.67 million $504,506