ARK Historical Data

ARK Page 56
Download
Date Close Price change Market cap Trading volume
Jan 7, 8 AM $ 19.28
-0.03%
$ 293.29 million $ 270,268
Jan 7, 7 AM $ 19.29
+0.01%
$ 293.37 million $ 272,673
Jan 7, 6 AM $ 19.28
+0.02%
$ 293.33 million $ 272,883
Jan 7, 5 AM $ 19.28
+0.00%
$ 293.26 million $ 281,179
Jan 7, 4 AM $ 19.28
+0.02%
$ 293.24 million $ 283,224
Jan 7, 3 AM $ 19.27
+0.01%
$ 293.18 million $ 284,715
Jan 7, 2 AM $ 19.27
+0.00%
$ 293.12 million $ 279,300
Jan 7, 1 AM $ 19.27
+0.02%
$ 293.13 million $ 279,909
Jan 7, 12 AM $ 19.27
-0.02%
$ 293.06 million $ 284,397
Jan 6, 11 PM $ 19.27
-0.01%
$ 293.24 million $ 283,893
Jan 6, 10 PM $ 19.27
+0.00%
$ 293.26 million $ 284,644
Jan 6, 9 PM $ 19.27
-0.02%
$ 293.26 million $ 284,045
Jan 6, 8 PM $ 19.28
-0.01%
$ 293.32 million $ 284,200
Jan 6, 7 PM $ 19.28
+0.00%
$ 293.35 million $ 280,742
Jan 6, 6 PM $ 19.28
+0.00%
$ 293.35 million $ 279,254
Jan 6, 5 PM $ 19.28
+0.00%
$ 293.35 million $ 282,279
Jan 6, 4 PM $ 19.28
-0.02%
$ 293.35 million $ 281,604
Jan 6, 3 PM $ 19.28
-0.02%
$ 293.39 million $ 280,279
Jan 6, 2 PM $ 19.28
+0.00%
$ 293.45 million $ 273,262
Jan 6, 1 PM $ 19.28
-0.01%
$ 293.46 million $ 275,813
Jan 6, 12 PM $ 19.29
+0.02%
$ 293.48 million $ 272,657
Jan 6, 11 AM $ 19.28
+0.01%
$ 293.43 million $ 270,177
Jan 6, 10 AM $ 19.28
-0.01%
$ 293.39 million $ 274,908
Jan 6, 9 AM $ 19.28
+0.12%
$ 293.39 million $ 268,064
Jan 6, 8 AM $ 19.25
+0.01%
$ 293.01 million $ 275,690
Jan 6, 7 AM $ 19.25
+0.01%
$ 292.97 million $ 281,271
Jan 6, 6 AM $ 19.25
+0.01%
$ 292.93 million $ 278,939
Jan 6, 5 AM $ 19.25
-0.01%
$ 292.89 million $ 275,992
Jan 6, 4 AM $ 19.25
+1.04%
$ 292.93 million $ 274,051
Jan 6, 3 AM $ 19.05
-1.66%
$ 289.93 million $ 276,272
Jan 6, 2 AM $ 19.37
-0.19%
$ 294.82 million $ 274,061
Jan 6, 1 AM $ 19.42
-0.41%
$ 295.51 million $ 275,642
Jan 6, 12 AM $ 19.5
-0.14%
$ 296.75 million $ 271,261
Jan 5, 11 PM $ 19.53
-0.09%
$ 297.42 million $ 267,763
Jan 5, 10 PM $ 19.55
-0.08%
$ 297.71 million $ 264,090
Jan 5, 9 PM $ 19.57
-0.03%
$ 297.96 million $ 263,936
Jan 5, 8 PM $ 19.57
-0.01%
$ 298.06 million $ 268,732
Jan 5, 7 PM $ 19.58
-0.02%
$ 298.13 million $ 274,819
Jan 5, 6 PM $ 19.58
-0.03%
$ 298.22 million $ 272,135
Jan 5, 5 PM $ 19.6
-0.05%
$ 298.49 million $ 270,621
Jan 5, 4 PM $ 19.61
+0.01%
$ 298.63 million $ 265,437
Jan 5, 3 PM $ 19.61
+0.01%
$ 298.58 million $ 265,252
Jan 5, 2 PM $ 19.61
-0.02%
$ 298.55 million $ 272,930
Jan 5, 1 PM $ 19.61
-0.02%
$ 298.62 million $ 274,075
Jan 5, 12 PM $ 19.61
+0.00%
$ 298.69 million $ 273,714
Jan 5, 11 AM $ 19.61
+0.01%
$ 298.67 million $ 275,407
Jan 5, 10 AM $ 19.61
+0.01%
$ 298.65 million $ 276,770
Jan 5, 9 AM $ 19.61
-0.01%
$ 298.63 million $ 281,467
Jan 5, 8 AM $ 19.61
+0.03%
$ 298.66 million $ 275,060
Jan 5, 7 AM $ 19.61
-0.02%
$ 298.58 million $ 267,507