ARK Historical Data

ARK Page 59
Download
Date Close Price change Market cap Trading volume
Jan 1, 5 AM $ 21.62
-0.30%
$ 330.2 million $ 243,873
Jan 1, 4 AM $ 21.69
-0.03%
$ 331.27 million $ 246,082
Jan 1, 3 AM $ 21.7
+0.00%
$ 331.38 million $ 239,902
Jan 1, 2 AM $ 21.7
+0.02%
$ 331.4 million $ 238,192
Jan 1, 1 AM $ 21.69
+0.02%
$ 331.35 million $ 235,277
Jan 1, 12 AM $ 21.69
+0.02%
$ 331.32 million $ 234,275
Dec 31, 11 PM $ 21.69
+0.02%
$ 331.27 million $ 236,179
Dec 31, 10 PM $ 21.68
+0.02%
$ 331.18 million $ 233,650
Dec 31, 9 PM $ 21.68
+0.03%
$ 331.12 million $ 231,080
Dec 31, 8 PM $ 21.67
+0.02%
$ 331 million $ 238,727
Dec 31, 7 PM $ 21.67
-0.01%
$ 330.94 million $ 235,298
Dec 31, 6 PM $ 21.67
-0.02%
$ 330.98 million $ 235,148
Dec 31, 5 PM $ 21.67
-0.01%
$ 331.03 million $ 233,132
Dec 31, 4 PM $ 21.68
+0.03%
$ 331.06 million $ 236,116
Dec 31, 3 PM $ 21.67
+0.10%
$ 330.92 million $ 235,618
Dec 31, 2 PM $ 21.65
-0.24%
$ 330.59 million $ 240,154
Dec 31, 1 PM $ 21.7
+0.00%
$ 331.39 million $ 238,526
Dec 31, 12 PM $ 21.7
-0.02%
$ 331.41 million $ 239,761
Dec 31, 11 AM $ 21.7
+0.01%
$ 331.47 million $ 239,199
Dec 31, 10 AM $ 21.7
-0.01%
$ 331.43 million $ 235,567
Dec 31, 9 AM $ 21.7
-0.02%
$ 331.44 million $ 239,046
Dec 31, 8 AM $ 21.71
-0.01%
$ 331.51 million $ 244,130
Dec 31, 7 AM $ 21.71
+0.02%
$ 331.54 million $ 244,526
Dec 31, 6 AM $ 21.7
-0.11%
$ 331.47 million $ 238,218
Dec 31, 5 AM $ 21.73
-0.05%
$ 331.85 million $ 243,493
Dec 31, 4 AM $ 21.74
+0.00%
$ 332.01 million $ 238,992
Dec 31, 3 AM $ 21.74
+0.00%
$ 332.02 million $ 242,403
Dec 31, 2 AM $ 21.74
+0.00%
$ 332.01 million $ 245,483
Dec 31, 1 AM $ 21.74
+0.00%
$ 331.98 million $ 246,832
Dec 31, 12 AM $ 21.74
-0.01%
$ 332 million $ 248,715
Dec 30, 11 PM $ 21.74
+0.00%
$ 332.56 million $ 250,883
Dec 30, 10 PM $ 21.74
+0.02%
$ 332.55 million $ 255,571
Dec 30, 9 PM $ 21.73
-0.01%
$ 332.48 million $ 260,702
Dec 30, 8 PM $ 21.74
+0.00%
$ 332.53 million $ 256,223
Dec 30, 7 PM $ 21.74
+0.00%
$ 332.53 million $ 262,905
Dec 30, 6 PM $ 21.74
+0.00%
$ 332.53 million $ 258,504
Dec 30, 5 PM $ 21.74
+0.01%
$ 332.52 million $ 260,323
Dec 30, 4 PM $ 21.73
-0.04%
$ 332.46 million $ 263,486
Dec 30, 3 PM $ 21.74
+0.25%
$ 332.6 million $ 266,695
Dec 30, 2 PM $ 21.67
-0.01%
$ 331.53 million $ 276,910
Dec 30, 1 PM $ 21.65
+0.40%
$ 331.13 million $ 278,966
Dec 30, 12 PM $ 21.56
+0.00%
$ 329.81 million $ 280,976
Dec 30, 11 AM $ 21.56
+0.01%
$ 329.82 million $ 277,815
Dec 30, 10 AM $ 21.56
+0.02%
$ 329.76 million $ 281,422
Dec 30, 9 AM $ 21.55
+0.27%
$ 329.69 million $ 275,341
Dec 30, 8 AM $ 21.5
+0.01%
$ 328.82 million $ 272,828
Dec 30, 7 AM $ 21.49
+0.00%
$ 328.78 million $ 276,033
Dec 30, 6 AM $ 21.49
-0.01%
$ 328.8 million $ 279,764
Dec 30, 5 AM $ 21.5
+0.01%
$ 328.86 million $ 275,849
Dec 30, 4 AM $ 21.5
+0.03%
$ 328.83 million $ 281,832