ARK Historical Data

ARK Page 54
Download
Date Close Price change Market cap Trading volume
Jan 11, 10 AM $ 17.46
+0.02%
$ 265 million $ 266,834
Jan 11, 9 AM $ 17.46
-0.11%
$ 264.95 million $ 272,422
Jan 11, 8 AM $ 17.48
+0.02%
$ 265.23 million $ 272,549
Jan 11, 7 AM $ 17.47
-0.07%
$ 265.18 million $ 281,469
Jan 11, 6 AM $ 17.49
-0.08%
$ 265.36 million $ 285,683
Jan 11, 5 AM $ 17.5
-0.24%
$ 265.63 million $ 282,695
Jan 11, 4 AM $ 17.55
-0.61%
$ 266.26 million $ 285,277
Jan 11, 3 AM $ 17.65
-0.04%
$ 267.88 million $ 288,102
Jan 11, 2 AM $ 17.66
-1.01%
$ 268 million $ 286,380
Jan 11, 1 AM $ 17.84
-0.89%
$ 270.81 million $ 285,451
Jan 11, 12 AM $ 18.01
-0.17%
$ 273.29 million $ 286,873
Jan 10, 11 PM $ 18.04
-0.17%
$ 273.93 million $ 289,811
Jan 10, 10 PM $ 18.07
-0.06%
$ 274.41 million $ 293,657
Jan 10, 9 PM $ 18.08
-0.19%
$ 274.6 million $ 293,399
Jan 10, 8 PM $ 18.12
-0.06%
$ 275.21 million $ 289,883
Jan 10, 7 PM $ 18.13
-0.01%
$ 275.37 million $ 289,025
Jan 10, 6 PM $ 18.14
-0.09%
$ 275.41 million $ 289,302
Jan 10, 5 PM $ 18.15
-0.12%
$ 275.67 million $ 287,242
Jan 10, 4 PM $ 18.18
-0.77%
$ 275.99 million $ 288,411
Jan 10, 3 PM $ 18.32
-0.04%
$ 278.23 million $ 288,208
Jan 10, 2 PM $ 18.33
-0.17%
$ 278.36 million $ 291,872
Jan 10, 1 PM $ 18.36
-0.03%
$ 278.83 million $ 288,134
Jan 10, 12 PM $ 18.37
+0.01%
$ 278.9 million $ 286,956
Jan 10, 11 AM $ 18.37
+0.00%
$ 278.88 million $ 288,006
Jan 10, 10 AM $ 18.37
+0.02%
$ 278.87 million $ 287,762
Jan 10, 9 AM $ 18.36
-0.01%
$ 278.8 million $ 281,154
Jan 10, 8 AM $ 18.36
+0.01%
$ 278.83 million $ 280,338
Jan 10, 7 AM $ 18.36
-0.01%
$ 278.81 million $ 276,681
Jan 10, 6 AM $ 18.36
-0.01%
$ 278.85 million $ 271,563
Jan 10, 5 AM $ 18.37
-0.05%
$ 278.89 million $ 273,981
Jan 10, 4 AM $ 18.38
+0.02%
$ 279.09 million $ 269,018
Jan 10, 3 AM $ 18.38
-0.02%
$ 279.02 million $ 268,581
Jan 10, 2 AM $ 18.38
-0.09%
$ 279.08 million $ 270,520
Jan 10, 1 AM $ 18.4
-0.58%
$ 279.43 million $ 270,172
Jan 10, 12 AM $ 18.52
-0.23%
$ 281.16 million $ 270,884
Jan 9, 11 PM $ 18.56
-0.19%
$ 282.02 million $ 266,613
Jan 9, 10 PM $ 18.6
-0.12%
$ 282.55 million $ 265,214
Jan 9, 9 PM $ 18.63
-0.04%
$ 282.99 million $ 267,706
Jan 9, 8 PM $ 18.63
+0.03%
$ 283.12 million $ 269,202
Jan 9, 7 PM $ 18.63
-0.01%
$ 283.04 million $ 265,373
Jan 9, 6 PM $ 18.63
-0.02%
$ 283.09 million $ 268,369
Jan 9, 5 PM $ 18.64
-0.02%
$ 283.14 million $ 271,386
Jan 9, 4 PM $ 18.64
-0.01%
$ 283.19 million $ 270,514
Jan 9, 3 PM $ 18.64
+0.01%
$ 283.23 million $ 274,151
Jan 9, 2 PM $ 18.64
-0.01%
$ 283.21 million $ 270,342
Jan 9, 1 PM $ 18.64
-0.01%
$ 283.22 million $ 273,512
Jan 9, 12 PM $ 18.64
-0.01%
$ 283.25 million $ 276,184
Jan 9, 11 AM $ 18.65
-0.02%
$ 283.3 million $ 275,562
Jan 9, 10 AM $ 18.65
+0.01%
$ 283.37 million $ 270,460
Jan 9, 9 AM $ 18.65
+0.03%
$ 283.34 million $ 274,666