ARK Historical Data

ARK Page 55
Download
Date Close Price change Market cap Trading volume
Jan 9, 9 AM $ 18.65
+0.03%
$ 283.34 million $ 274,666
Jan 9, 8 AM $ 18.64
-0.03%
$ 283.27 million $ 275,336
Jan 9, 7 AM $ 18.65
-0.01%
$ 283.34 million $ 276,612
Jan 9, 6 AM $ 18.65
-0.17%
$ 283.36 million $ 276,403
Jan 9, 5 AM $ 18.69
-0.03%
$ 283.9 million $ 275,135
Jan 9, 4 AM $ 18.69
-0.41%
$ 283.98 million $ 277,921
Jan 9, 3 AM $ 18.77
-0.02%
$ 285.14 million $ 274,066
Jan 9, 2 AM $ 18.77
-0.27%
$ 285.2 million $ 268,815
Jan 9, 1 AM $ 18.83
-0.30%
$ 286.02 million $ 268,963
Jan 9, 12 AM $ 18.88
-0.30%
$ 286.88 million $ 267,566
Jan 8, 11 PM $ 18.94
-0.13%
$ 287.87 million $ 266,820
Jan 8, 10 PM $ 18.96
-0.08%
$ 288.25 million $ 266,600
Jan 8, 9 PM $ 18.98
-0.06%
$ 288.5 million $ 264,447
Jan 8, 8 PM $ 18.99
-0.02%
$ 288.68 million $ 262,210
Jan 8, 7 PM $ 19
+0.00%
$ 288.72 million $ 267,329
Jan 8, 6 PM $ 19
+0.02%
$ 288.73 million $ 266,087
Jan 8, 5 PM $ 18.99
+0.01%
$ 288.66 million $ 264,896
Jan 8, 4 PM $ 18.99
+0.01%
$ 288.63 million $ 262,307
Jan 8, 3 PM $ 18.99
-0.02%
$ 288.61 million $ 261,541
Jan 8, 2 PM $ 18.99
+0.01%
$ 288.65 million $ 263,823
Jan 8, 1 PM $ 18.99
+0.02%
$ 288.61 million $ 259,039
Jan 8, 12 PM $ 18.98
+0.00%
$ 288.55 million $ 262,932
Jan 8, 11 AM $ 18.98
-0.02%
$ 288.56 million $ 259,410
Jan 8, 10 AM $ 18.99
+0.00%
$ 288.62 million $ 259,693
Jan 8, 9 AM $ 18.99
+0.03%
$ 288.61 million $ 253,690
Jan 8, 8 AM $ 18.98
-0.02%
$ 288.52 million $ 250,614
Jan 8, 7 AM $ 18.99
-0.03%
$ 288.58 million $ 246,929
Jan 8, 6 AM $ 18.99
-0.04%
$ 288.65 million $ 252,066
Jan 8, 5 AM $ 19
-0.17%
$ 288.78 million $ 247,912
Jan 8, 4 AM $ 19.03
-0.29%
$ 289.28 million $ 247,722
Jan 8, 3 AM $ 19.09
-0.01%
$ 290.14 million $ 245,165
Jan 8, 2 AM $ 19.09
-0.22%
$ 290.16 million $ 251,034
Jan 8, 1 AM $ 19.13
-0.06%
$ 290.79 million $ 248,711
Jan 8, 12 AM $ 19.14
+0.02%
$ 290.97 million $ 250,448
Jan 7, 11 PM $ 19.14
+0.00%
$ 291.15 million $ 254,038
Jan 7, 10 PM $ 19.14
+0.02%
$ 291.14 million $ 256,193
Jan 7, 9 PM $ 19.14
-0.01%
$ 291.09 million $ 259,488
Jan 7, 8 PM $ 19.14
+0.00%
$ 291.12 million $ 260,831
Jan 7, 7 PM $ 19.14
-0.01%
$ 291.12 million $ 259,327
Jan 7, 6 PM $ 19.14
-0.25%
$ 291.13 million $ 258,584
Jan 7, 5 PM $ 19.19
-0.11%
$ 291.86 million $ 256,323
Jan 7, 4 PM $ 19.21
-0.24%
$ 292.18 million $ 258,817
Jan 7, 3 PM $ 19.25
+0.00%
$ 292.9 million $ 256,650
Jan 7, 2 PM $ 19.25
-0.11%
$ 292.89 million $ 259,883
Jan 7, 1 PM $ 19.28
-0.01%
$ 293.23 million $ 260,978
Jan 7, 12 PM $ 19.28
+0.00%
$ 293.25 million $ 262,756
Jan 7, 11 AM $ 19.28
-0.02%
$ 293.23 million $ 268,136
Jan 7, 10 AM $ 19.28
+0.00%
$ 293.27 million $ 267,812
Jan 7, 9 AM $ 19.28
+0.00%
$ 293.28 million $ 273,921
Jan 7, 8 AM $ 19.28
-0.03%
$ 293.29 million $ 270,268