ARK Historical Data

ARK Page 51
Download
Date Close Price change Market cap Trading volume
May 20, 3 AM $12.48
+0.24%
$244.67 million $504,506
May 20, 2 AM $12.45
+0.02%
$244.02 million $486,658
May 20, 1 AM $12.45
-0.06%
$243.98 million $465,530
May 20, 12 AM $12.46
-0.04%
$244.15 million $455,256
May 19, 11 PM $12.46
-0.08%
$244.25 million $454,257
May 19, 10 PM $12.47
-0.19%
$244.49 million $444,351
May 19, 9 PM $12.5
-0.08%
$244.94 million $447,378
May 19, 8 PM $12.51
-0.12%
$245.16 million $440,851
May 19, 7 PM $12.52
+0.00%
$245.43 million $436,216
May 19, 6 PM $12.52
-0.07%
$245.45 million $431,766
May 19, 5 PM $12.53
-0.19%
$245.62 million $430,005
May 19, 4 PM $12.55
-0.23%
$246.08 million $440,279
May 19, 3 PM $12.58
+0.57%
$246.64 million $442,360
May 19, 2 PM $12.51
+0.36%
$245.24 million $443,854
May 19, 1 PM $12.46
+0.33%
$244.28 million $434,918
May 19, 12 PM $12.42
+0.36%
$243.42 million $417,666
May 19, 11 AM $12.36
+0.28%
$242.29 million $419,580
May 19, 10 AM $12.32
+0.10%
$241.54 million $415,653
May 19, 9 AM $12.31
+0.32%
$241.3 million $407,852
May 19, 8 AM $12.27
+0.14%
$240.56 million $402,148
May 19, 7 AM $12.26
+0.04%
$240.26 million $382,742
May 19, 6 AM $12.25
+0.93%
$240.18 million $351,394
May 19, 5 AM $12.14
+0.00%
$237.96 million $343,647
May 19, 4 AM $12.14
+0.00%
$237.96 million $343,647
May 19, 3 AM $12.14
+0.00%
$237.96 million $343,647
May 19, 2 AM $12.14
+0.00%
$237.96 million $343,650
May 19, 1 AM $12.14
-0.65%
$237.96 million $341,691
May 19, 12 AM $12.22
-0.06%
$239.53 million $355,767
May 18, 11 PM $12.23
-0.06%
$239.64 million $351,052
May 18, 10 PM $12.23
-0.01%
$239.78 million $353,229
May 18, 9 PM $12.23
+0.00%
$239.79 million $348,236
May 18, 8 PM $12.23
+0.03%
$239.77 million $348,994
May 18, 7 PM $12.23
-0.01%
$239.65 million $345,566
May 18, 6 PM $12.23
-0.03%
$239.68 million $343,584
May 18, 5 PM $12.23
-0.14%
$239.75 million $352,360
May 18, 4 PM $12.25
-0.19%
$240.09 million $345,773
May 18, 3 PM $12.27
-0.19%
$240.56 million $348,024
May 18, 2 PM $12.29
-0.01%
$240.99 million $360,211
May 18, 1 PM $12.3
+0.02%
$241.03 million $372,358
May 18, 12 PM $12.3
+0.03%
$241.01 million $378,578
May 18, 11 AM $12.29
+0.00%
$240.95 million $366,134
May 18, 10 AM $12.29
+0.03%
$240.96 million $363,331
May 18, 9 AM $12.29
+0.26%
$240.87 million $361,735
May 18, 8 AM $12.26
+0.78%
$240.24 million $370,804
May 18, 7 AM $12.16
+0.00%
$238.38 million $397,927
May 18, 6 AM $12.16
+0.00%
$238.38 million $421,493
May 18, 5 AM $12.16
+0.00%
$238.37 million $440,385
May 18, 4 AM $12.16
+0.00%
$238.37 million $463,203
May 18, 3 AM $12.16
+0.00%
$238.37 million $487,127
May 18, 2 AM $12.16
+0.00%
$238.37 million $502,959