ARK Historical Data

ARK Page 52
Download
Date Close Price change Market cap Trading volume
Jan 15, 12 PM $ 13.22
-0.21%
$ 259.22 million $ 277,384
Jan 15, 11 AM $ 13.25
-0.07%
$ 259.84 million $ 280,655
Jan 15, 10 AM $ 13.26
-0.16%
$ 260.17 million $ 275,237
Jan 15, 9 AM $ 13.29
-0.28%
$ 260.62 million $ 272,185
Jan 15, 8 AM $ 13.32
-0.12%
$ 261.35 million $ 273,785
Jan 15, 7 AM $ 13.34
-0.21%
$ 261.73 million $ 272,777
Jan 15, 6 AM $ 13.37
-0.21%
$ 262.29 million $ 268,120
Jan 15, 5 AM $ 13.4
-0.34%
$ 262.92 million $ 269,280
Jan 15, 4 AM $ 13.45
-0.68%
$ 263.94 million $ 267,155
Jan 15, 3 AM $ 13.56
-0.59%
$ 266.05 million $ 259,749
Jan 15, 2 AM $ 13.65
-0.71%
$ 267.77 million $ 264,071
Jan 15, 1 AM $ 13.76
-0.86%
$ 269.95 million $ 263,271
Jan 15, 12 AM $ 13.89
-0.67%
$ 272.54 million $ 260,470
Jan 14, 11 PM $ 14.01
-0.80%
$ 273.04 million $ 255,000
Jan 14, 10 PM $ 14.13
-0.67%
$ 275.36 million $ 254,502
Jan 14, 9 PM $ 14.24
-0.30%
$ 277.57 million $ 255,686
Jan 14, 8 PM $ 14.29
-0.63%
$ 278.5 million $ 259,236
Jan 14, 7 PM $ 14.39
+7.16%
$ 280.38 million $ 256,675
Jan 14, 6 PM $ 14.42
-0.18%
$ 280.98 million $ 254,723
Jan 14, 5 PM $ 14.44
-0.12%
$ 281.48 million $ 255,977
Jan 14, 4 PM $ 14.46
-0.53%
$ 281.87 million $ 252,104
Jan 14, 3 PM $ 14.54
-1.35%
$ 283.36 million $ 241,007
Jan 14, 2 PM $ 14.76
-0.20%
$ 287.64 million $ 237,691
Jan 14, 1 PM $ 14.82
-0.29%
$ 288.93 million $ 237,796
Jan 14, 12 PM $ 14.87
-0.37%
$ 289.91 million $ 236,620
Jan 14, 11 AM $ 14.93
-0.02%
$ 290.98 million $ 239,075
Jan 14, 10 AM $ 14.93
-0.54%
$ 291.06 million $ 245,578
Jan 14, 9 AM $ 15.03
-0.72%
$ 292.89 million $ 252,517
Jan 14, 8 AM $ 15.14
-0.85%
$ 295.02 million $ 253,958
Jan 14, 7 AM $ 15.27
-0.58%
$ 297.68 million $ 256,468
Jan 14, 6 AM $ 15.37
-0.17%
$ 299.52 million $ 261,834
Jan 14, 5 AM $ 15.4
-0.35%
$ 300.21 million $ 262,577
Jan 14, 4 AM $ 15.46
-0.35%
$ 301.3 million $ 265,194
Jan 14, 3 AM $ 15.52
-0.24%
$ 302.41 million $ 267,895
Jan 14, 2 AM $ 15.55
-0.33%
$ 303.13 million $ 264,402
Jan 14, 1 AM $ 15.61
-0.32%
$ 304.17 million $ 260,292
Jan 14, 12 AM $ 15.66
-0.26%
$ 305.21 million $ 259,940
Jan 13, 11 PM $ 15.7
-0.23%
$ 271.21 million $ 259,550
Jan 13, 10 PM $ 15.74
-0.17%
$ 271.85 million $ 262,687
Jan 13, 9 PM $ 15.77
-0.08%
$ 272.32 million $ 261,160
Jan 13, 8 PM $ 15.78
-0.06%
$ 272.55 million $ 264,345
Jan 13, 7 PM $ 15.79
-0.14%
$ 272.69 million $ 262,514
Jan 13, 6 PM $ 15.81
-0.06%
$ 273.07 million $ 265,414
Jan 13, 5 PM $ 15.82
-0.11%
$ 273.24 million $ 265,990
Jan 13, 4 PM $ 15.85
-0.32%
$ 273.71 million $ 261,205
Jan 13, 3 PM $ 15.9
-0.20%
$ 274.6 million $ 272,514
Jan 13, 2 PM $ 15.93
-0.09%
$ 275.19 million $ 279,524
Jan 13, 1 PM $ 15.95
-0.12%
$ 275.45 million $ 275,676
Jan 13, 12 PM $ 15.97
-0.01%
$ 275.81 million $ 272,737
Jan 13, 11 AM $ 15.97
-0.06%
$ 275.84 million $ 275,771