ARK Historical Data

ARK Page 50
Download
Date Close Price change Market cap Trading volume
Jan 19, 3 PM $ 13.16
-0.27%
$ 257.94 million $ 275,092
Jan 19, 2 PM $ 13.2
-0.13%
$ 258.69 million $ 274,107
Jan 19, 1 PM $ 13.22
-0.08%
$ 259.05 million $ 276,934
Jan 19, 12 PM $ 13.23
-0.06%
$ 259.26 million $ 269,812
Jan 19, 11 AM $ 13.23
+0.02%
$ 259.4 million $ 268,037
Jan 19, 10 AM $ 13.23
-0.02%
$ 259.35 million $ 266,091
Jan 19, 9 AM $ 13.23
+0.02%
$ 259.4 million $ 266,952
Jan 19, 8 AM $ 13.23
-0.09%
$ 259.35 million $ 257,224
Jan 19, 7 AM $ 13.25
-0.02%
$ 259.73 million $ 254,618
Jan 19, 6 AM $ 13.26
-0.03%
$ 259.83 million $ 253,325
Jan 19, 5 AM $ 13.26
-0.01%
$ 259.87 million $ 256,036
Jan 19, 4 AM $ 13.26
+0.00%
$ 259.88 million $ 257,316
Jan 19, 3 AM $ 13.26
-0.01%
$ 259.87 million $ 253,049
Jan 19, 2 AM $ 13.26
-0.30%
$ 259.95 million $ 252,779
Jan 19, 1 AM $ 13.31
-0.44%
$ 260.84 million $ 253,188
Jan 19, 12 AM $ 13.38
-0.56%
$ 262.21 million $ 252,178
Jan 18, 11 PM $ 13.46
-0.35%
$ 263.77 million $ 254,002
Jan 18, 10 PM $ 13.5
-0.02%
$ 264.71 million $ 252,524
Jan 18, 9 PM $ 13.5
+0.01%
$ 264.72 million $ 248,861
Jan 18, 8 PM $ 13.5
-0.03%
$ 264.67 million $ 248,724
Jan 18, 7 PM $ 13.51
+0.00%
$ 264.76 million $ 250,346
Jan 18, 6 PM $ 13.51
+0.02%
$ 264.77 million $ 251,041
Jan 18, 5 PM $ 13.5
+0.06%
$ 264.69 million $ 251,176
Jan 18, 4 PM $ 13.49
+0.37%
$ 264.52 million $ 253,055
Jan 18, 3 PM $ 13.44
+0.29%
$ 263.49 million $ 256,464
Jan 18, 2 PM $ 13.4
+0.23%
$ 262.74 million $ 266,051
Jan 18, 1 PM $ 13.37
+0.31%
$ 262.1 million $ 261,905
Jan 18, 12 PM $ 13.33
+0.07%
$ 261.22 million $ 265,589
Jan 18, 11 AM $ 13.32
+0.34%
$ 261.02 million $ 272,898
Jan 18, 10 AM $ 13.27
+0.45%
$ 260.08 million $ 278,565
Jan 18, 9 AM $ 13.21
+1.54%
$ 258.88 million $ 280,030
Jan 18, 8 AM $ 13.01
+1.68%
$ 254.95 million $ 282,118
Jan 18, 7 AM $ 12.77
+2.11%
$ 250.37 million $ 282,547
Jan 18, 6 AM $ 12.51
+2.23%
$ 245.2 million $ 280,517
Jan 18, 5 AM $ 12.24
+3.73%
$ 239.85 million $ 276,220
Jan 18, 4 AM $ 11.8
+0.00%
$ 231.24 million $ 276,792
Jan 18, 3 AM $ 11.8
+0.01%
$ 231.23 million $ 276,249
Jan 18, 2 AM $ 11.8
-0.05%
$ 231.22 million $ 279,856
Jan 18, 1 AM $ 11.8
-0.14%
$ 231.36 million $ 277,014
Jan 18, 12 AM $ 11.82
-0.09%
$ 231.73 million $ 277,929
Jan 17, 11 PM $ 11.84
-0.13%
$ 232.08 million $ 277,722
Jan 17, 10 PM $ 11.85
-0.07%
$ 232.37 million $ 280,991
Jan 17, 9 PM $ 11.86
-0.01%
$ 232.51 million $ 282,069
Jan 17, 8 PM $ 11.86
-0.05%
$ 232.54 million $ 282,816
Jan 17, 7 PM $ 11.87
-0.16%
$ 232.75 million $ 287,132
Jan 17, 6 PM $ 11.9
-0.08%
$ 233.29 million $ 287,571
Jan 17, 5 PM $ 11.91
-0.03%
$ 233.43 million $ 287,442
Jan 17, 4 PM $ 11.91
-0.11%
$ 233.49 million $ 287,263
Jan 17, 3 PM $ 11.92
-0.01%
$ 233.71 million $ 292,998
Jan 17, 2 PM $ 11.92
-0.01%
$ 233.73 million $ 287,054