ARK Historical Data

ARK Page 51
Download
Date Close Price change Market cap Trading volume
Jan 17, 2 PM $ 11.92
-0.01%
$ 233.73 million $ 287,054
Jan 17, 1 PM $ 11.92
-0.02%
$ 233.76 million $ 284,222
Jan 17, 12 PM $ 11.92
-0.04%
$ 233.78 million $ 279,304
Jan 17, 11 AM $ 11.93
+0.03%
$ 233.89 million $ 277,834
Jan 17, 10 AM $ 11.92
-0.07%
$ 233.8 million $ 277,151
Jan 17, 9 AM $ 11.93
+0.00%
$ 233.98 million $ 278,024
Jan 17, 8 AM $ 11.93
-0.05%
$ 234 million $ 280,508
Jan 17, 7 AM $ 11.94
-0.05%
$ 234.08 million $ 278,590
Jan 17, 6 AM $ 11.94
-0.22%
$ 234.19 million $ 278,973
Jan 17, 5 AM $ 11.97
-0.27%
$ 234.7 million $ 281,670
Jan 17, 4 AM $ 12
-0.34%
$ 235.35 million $ 283,848
Jan 17, 3 AM $ 12.05
-0.06%
$ 236.3 million $ 285,014
Jan 17, 2 AM $ 12.06
-0.15%
$ 236.47 million $ 283,261
Jan 17, 1 AM $ 12.08
-0.18%
$ 236.82 million $ 281,935
Jan 17, 12 AM $ 12.1
-0.11%
$ 237.28 million $ 279,307
Jan 16, 11 PM $ 12.12
-0.07%
$ 237.59 million $ 277,471
Jan 16, 10 PM $ 12.13
-0.01%
$ 237.79 million $ 278,374
Jan 16, 9 PM $ 12.13
-0.04%
$ 237.83 million $ 280,275
Jan 16, 8 PM $ 12.13
-0.03%
$ 237.92 million $ 277,324
Jan 16, 7 PM $ 12.14
-0.04%
$ 238.01 million $ 272,297
Jan 16, 6 PM $ 12.14
-0.04%
$ 238.09 million $ 270,017
Jan 16, 5 PM $ 12.15
-0.12%
$ 238.2 million $ 269,559
Jan 16, 4 PM $ 12.16
+0.01%
$ 238.49 million $ 267,603
Jan 16, 3 PM $ 12.16
+0.00%
$ 238.43 million $ 262,209
Jan 16, 2 PM $ 12.16
-0.01%
$ 238.4 million $ 262,348
Jan 16, 1 PM $ 12.16
-1.12%
$ 238.43 million $ 265,806
Jan 16, 12 PM $ 12.3
+0.03%
$ 241.13 million $ 266,254
Jan 16, 11 AM $ 12.3
-0.01%
$ 241.09 million $ 259,975
Jan 16, 10 AM $ 12.3
-0.02%
$ 241.11 million $ 258,260
Jan 16, 9 AM $ 12.42
-0.16%
$ 243.58 million $ 257,388
Jan 16, 8 AM $ 12.45
-0.12%
$ 244.11 million $ 254,062
Jan 16, 7 AM $ 12.47
-0.11%
$ 244.57 million $ 256,293
Jan 16, 6 AM $ 12.49
-0.05%
$ 244.92 million $ 259,045
Jan 16, 5 AM $ 12.5
-0.32%
$ 245.08 million $ 259,143
Jan 16, 4 AM $ 12.54
-0.46%
$ 245.9 million $ 256,785
Jan 16, 3 AM $ 12.6
-0.20%
$ 247.07 million $ 259,560
Jan 16, 2 AM $ 12.63
-0.35%
$ 247.58 million $ 257,923
Jan 16, 1 AM $ 12.67
-0.38%
$ 248.48 million $ 262,542
Jan 16, 12 AM $ 12.73
-1.03%
$ 249.51 million $ 263,221
Jan 15, 11 PM $ 12.86
-0.40%
$ 252.27 million $ 267,499
Jan 15, 10 PM $ 12.91
-0.16%
$ 253.31 million $ 263,407
Jan 15, 9 PM $ 12.94
-0.14%
$ 253.75 million $ 256,910
Jan 15, 8 PM $ 12.95
-0.06%
$ 254.1 million $ 255,911
Jan 15, 7 PM $ 12.96
-0.09%
$ 254.28 million $ 262,663
Jan 15, 6 PM $ 12.98
-0.14%
$ 254.62 million $ 265,007
Jan 15, 5 PM $ 13
+0.00%
$ 254.97 million $ 265,301
Jan 15, 4 PM $ 13.04
-0.36%
$ 255.82 million $ 272,445
Jan 15, 3 PM $ 13.09
-0.17%
$ 256.78 million $ 274,709
Jan 15, 2 PM $ 13.11
-0.27%
$ 257.22 million $ 272,753
Jan 15, 1 PM $ 13.15
-0.50%
$ 257.92 million $ 273,556