ARK Historical Data

ARK Page 53
Download
Date Close Price change Market cap Trading volume
Jan 13, 11 AM $ 15.97
-0.06%
$ 275.84 million $ 275,771
Jan 13, 10 AM $ 15.98
+0.01%
$ 275.99 million $ 273,603
Jan 13, 9 AM $ 15.98
+0.00%
$ 275.99 million $ 273,431
Jan 13, 8 AM $ 15.98
-0.12%
$ 275.99 million $ 275,051
Jan 13, 7 AM $ 16
-0.10%
$ 276.32 million $ 269,800
Jan 13, 6 AM $ 16.02
-0.21%
$ 276.62 million $ 264,505
Jan 13, 5 AM $ 16.05
-0.06%
$ 277.24 million $ 260,403
Jan 13, 4 AM $ 16.07
-0.46%
$ 277.51 million $ 261,212
Jan 13, 3 AM $ 16.14
-0.15%
$ 278.8 million $ 264,127
Jan 13, 2 AM $ 16.18
-0.29%
$ 279.4 million $ 263,941
Jan 13, 1 AM $ 16.23
-0.20%
$ 280.27 million $ 264,735
Jan 13, 12 AM $ 16.26
-0.11%
$ 280.91 million $ 263,296
Jan 12, 11 PM $ 16.28
-0.25%
$ 247.08 million $ 266,301
Jan 12, 10 PM $ 16.33
-0.13%
$ 247.78 million $ 263,703
Jan 12, 9 PM $ 16.35
-0.05%
$ 248.12 million $ 267,697
Jan 12, 8 PM $ 16.36
-0.05%
$ 248.24 million $ 263,052
Jan 12, 7 PM $ 16.37
-0.06%
$ 248.37 million $ 261,409
Jan 12, 6 PM $ 16.38
-0.21%
$ 248.54 million $ 255,573
Jan 12, 5 PM $ 16.41
-0.17%
$ 249.09 million $ 254,291
Jan 12, 4 PM $ 16.45
-0.59%
$ 249.57 million $ 256,825
Jan 12, 3 PM $ 16.54
-0.22%
$ 251.05 million $ 251,776
Jan 12, 2 PM $ 16.58
-0.10%
$ 251.61 million $ 246,420
Jan 12, 1 PM $ 16.6
-0.14%
$ 251.88 million $ 249,586
Jan 12, 12 PM $ 16.62
-0.11%
$ 252.25 million $ 249,837
Jan 12, 11 AM $ 16.64
-0.06%
$ 252.61 million $ 242,003
Jan 12, 10 AM $ 16.65
+0.00%
$ 252.74 million $ 248,272
Jan 12, 9 AM $ 16.65
-0.01%
$ 252.73 million $ 244,509
Jan 12, 8 AM $ 16.66
-0.05%
$ 252.76 million $ 244,775
Jan 12, 7 AM $ 16.66
-0.05%
$ 252.85 million $ 241,964
Jan 12, 6 AM $ 16.66
-0.21%
$ 252.86 million $ 241,453
Jan 12, 5 AM $ 16.7
-0.34%
$ 253.38 million $ 245,570
Jan 12, 4 AM $ 16.75
-0.33%
$ 254.25 million $ 243,119
Jan 12, 3 AM $ 16.81
-0.46%
$ 255.09 million $ 242,875
Jan 12, 2 AM $ 16.89
-0.43%
$ 256.27 million $ 243,765
Jan 12, 1 AM $ 16.96
-0.22%
$ 257.39 million $ 246,632
Jan 12, 12 AM $ 17.01
-0.20%
$ 258.1 million $ 247,971
Jan 11, 11 PM $ 17.04
-0.17%
$ 258.63 million $ 248,412
Jan 11, 10 PM $ 17.08
-0.18%
$ 259.14 million $ 249,442
Jan 11, 9 PM $ 17.11
-0.11%
$ 259.61 million $ 248,433
Jan 11, 8 PM $ 17.13
-0.07%
$ 259.97 million $ 251,232
Jan 11, 7 PM $ 17.14
-0.06%
$ 260.15 million $ 253,819
Jan 11, 6 PM $ 17.15
-0.11%
$ 260.32 million $ 256,002
Jan 11, 5 PM $ 17.17
-0.10%
$ 260.6 million $ 255,735
Jan 11, 4 PM $ 17.2
-0.54%
$ 261.01 million $ 260,835
Jan 11, 3 PM $ 17.29
-0.17%
$ 262.42 million $ 261,306
Jan 11, 2 PM $ 17.33
-0.40%
$ 262.98 million $ 262,014
Jan 11, 1 PM $ 17.4
-0.14%
$ 264.03 million $ 263,887
Jan 11, 12 PM $ 17.42
-0.19%
$ 264.41 million $ 264,869
Jan 11, 11 AM $ 17.46
-0.03%
$ 264.92 million $ 268,256
Jan 11, 10 AM $ 17.46
+0.02%
$ 265 million $ 266,834