ARK Historical Data

ARK Page 57
Download
Date Close Price change Market cap Trading volume
Jan 5, 7 AM $ 19.61
-0.02%
$ 298.58 million $ 267,507
Jan 5, 6 AM $ 19.61
-0.08%
$ 298.69 million $ 270,034
Jan 5, 5 AM $ 19.63
-0.15%
$ 298.94 million $ 266,926
Jan 5, 4 AM $ 19.67
-0.19%
$ 299.51 million $ 267,887
Jan 5, 3 AM $ 19.7
-0.07%
$ 300.07 million $ 271,156
Jan 5, 2 AM $ 19.72
-0.07%
$ 300.36 million $ 281,017
Jan 5, 1 AM $ 19.74
+0.02%
$ 300.58 million $ 283,617
Jan 5, 12 AM $ 19.73
-0.02%
$ 300.5 million $ 280,401
Jan 4, 11 PM $ 19.74
+0.01%
$ 300.9 million $ 281,986
Jan 4, 10 PM $ 19.74
-0.01%
$ 300.87 million $ 283,555
Jan 4, 9 PM $ 19.74
-0.11%
$ 300.88 million $ 281,163
Jan 4, 8 PM $ 19.76
-0.02%
$ 301.22 million $ 276,043
Jan 4, 7 PM $ 19.76
-0.02%
$ 301.28 million $ 274,099
Jan 4, 6 PM $ 19.77
-0.04%
$ 301.35 million $ 278,716
Jan 4, 5 PM $ 19.78
-0.06%
$ 301.48 million $ 279,441
Jan 4, 4 PM $ 19.79
-0.27%
$ 301.68 million $ 285,041
Jan 4, 3 PM $ 19.84
+0.01%
$ 302.51 million $ 283,875
Jan 4, 2 PM $ 19.84
+0.00%
$ 302.48 million $ 283,674
Jan 4, 1 PM $ 19.84
-0.01%
$ 302.47 million $ 283,017
Jan 4, 12 PM $ 19.84
+0.00%
$ 302.5 million $ 279,438
Jan 4, 11 AM $ 19.84
+0.00%
$ 302.49 million $ 278,047
Jan 4, 10 AM $ 19.84
+0.01%
$ 302.49 million $ 275,529
Jan 4, 9 AM $ 19.84
-0.01%
$ 302.47 million $ 275,915
Jan 4, 8 AM $ 19.84
+0.01%
$ 302.48 million $ 281,850
Jan 4, 7 AM $ 19.84
-0.02%
$ 302.45 million $ 285,696
Jan 4, 6 AM $ 19.84
-0.01%
$ 302.49 million $ 282,536
Jan 4, 5 AM $ 19.85
-0.22%
$ -- $ 285,413
Jan 4, 4 AM $ 19.89
-0.22%
$ -- $ 286,837
Jan 4, 3 AM $ 19.94
-0.13%
$ -- $ 286,181
Jan 4, 2 AM $ 19.96
-0.12%
$ -- $ 280,166
Jan 4, 1 AM $ 19.99
-0.20%
$ -- $ 273,537
Jan 4, 12 AM $ 20.03
-0.19%
$ -- $ 276,245
Jan 3, 11 PM $ 20.07
-0.01%
$ 306.54 million $ 272,779
Jan 3, 10 PM $ 20.07
-0.01%
$ 306.58 million $ 275,719
Jan 3, 9 PM $ 20.07
+0.01%
$ 306.6 million $ 275,362
Jan 3, 8 PM $ 20.07
-0.02%
$ 306.58 million $ 281,202
Jan 3, 7 PM $ 20.08
-0.01%
$ 306.66 million $ 284,367
Jan 3, 6 PM $ 20.08
-0.02%
$ 306.7 million $ 277,959
Jan 3, 5 PM $ 20.08
+0.01%
$ 306.75 million $ 280,536
Jan 3, 4 PM $ 20.08
-0.01%
$ 306.72 million $ 276,988
Jan 3, 3 PM $ 20.08
+0.00%
$ 306.75 million $ 276,802
Jan 3, 2 PM $ 20.09
-0.03%
$ 306.8 million $ 269,462
Jan 3, 1 PM $ 20.09
+0.01%
$ 306.89 million $ 270,515
Jan 3, 12 PM $ 20.09
+0.02%
$ 306.88 million $ 271,385
Jan 3, 11 AM $ 20.09
-0.01%
$ 306.81 million $ 271,994
Jan 3, 10 AM $ 20.09
-0.01%
$ 306.85 million $ 273,708
Jan 3, 9 AM $ 20.09
+0.01%
$ 306.86 million $ 272,231
Jan 3, 8 AM $ 20.09
+0.00%
$ 306.83 million $ 270,660
Jan 3, 7 AM $ 20.09
-0.01%
$ 306.86 million $ 270,158
Jan 3, 6 AM $ 20.09
-0.09%
$ 306.87 million $ 275,581