ARK Historical Data

ARK Page 60
Download
Date Close Price change Market cap Trading volume
Dec 30, 4 AM $ 21.5
+0.03%
$ 328.83 million $ 281,832
Dec 30, 3 AM $ 21.49
+0.00%
$ 328.76 million $ 285,835
Dec 30, 2 AM $ 21.49
-0.01%
$ 328.76 million $ 285,557
Dec 30, 1 AM $ 21.49
+0.03%
$ 328.77 million $ 287,204
Dec 30, 12 AM $ 21.49
+0.01%
$ 328.67 million $ 283,617
Dec 29, 11 PM $ 21.48
+0.01%
$ 328.86 million $ 283,802
Dec 29, 10 PM $ 21.48
+0.02%
$ 328.87 million $ 283,649
Dec 29, 9 PM $ 21.48
+0.02%
$ 328.81 million $ 283,320
Dec 29, 8 PM $ 21.47
-0.01%
$ 328.69 million $ 283,146
Dec 29, 7 PM $ 21.48
+0.00%
$ 328.74 million $ 281,494
Dec 29, 6 PM $ 21.48
+0.01%
$ 328.73 million $ 287,289
Dec 29, 5 PM $ 21.47
+0.01%
$ 328.7 million $ 286,842
Dec 29, 4 PM $ 21.47
+0.00%
$ 328.68 million $ 286,262
Dec 29, 3 PM $ 21.47
+0.08%
$ 328.71 million $ 288,549
Dec 29, 2 PM $ 21.45
+0.04%
$ 328.41 million $ 283,735
Dec 29, 1 PM $ 21.44
+0.06%
$ 328.24 million $ 279,745
Dec 29, 12 PM $ 21.43
+0.02%
$ 328.06 million $ 282,550
Dec 29, 11 AM $ 21.43
+0.24%
$ 327.99 million $ 285,796
Dec 29, 10 AM $ 21.37
+0.33%
$ 327.18 million $ 283,523
Dec 29, 9 AM $ 21.3
+0.33%
$ 326.07 million $ 287,722
Dec 29, 8 AM $ 21.23
+0.02%
$ 324.99 million $ 287,985
Dec 29, 7 AM $ 21.23
+0.07%
$ 324.91 million $ 286,191
Dec 29, 6 AM $ 21.21
+0.00%
$ 324.66 million $ 288,096
Dec 29, 5 AM $ 21.21
-0.01%
$ 324.64 million $ 282,635
Dec 29, 4 AM $ 21.21
-0.02%
$ 324.66 million $ 279,055
Dec 29, 3 AM $ 21.21
+0.01%
$ 324.72 million $ 281,795
Dec 29, 2 AM $ 21.21
+0.01%
$ 324.7 million $ 279,565
Dec 29, 1 AM $ 21.21
-0.02%
$ 324.67 million $ 276,498
Dec 29, 12 AM $ 21.22
-0.01%
$ 324.75 million $ 280,084
Dec 28, 11 PM $ 21.22
-0.01%
$ 325.21 million $ 281,610
Dec 28, 10 PM $ 21.22
+0.02%
$ 325.25 million $ 283,286
Dec 28, 9 PM $ 21.22
+0.00%
$ 325.2 million $ 281,027
Dec 28, 8 PM $ 21.22
+0.07%
$ 325.2 million $ 279,508
Dec 28, 7 PM $ 21.2
-0.01%
$ 324.97 million $ 276,562
Dec 28, 6 PM $ 21.21
+0.00%
$ 325.02 million $ 273,857
Dec 28, 5 PM $ 21.2
+0.03%
$ 325 million $ 271,017
Dec 28, 4 PM $ 21.19
+0.04%
$ 324.79 million $ 268,069
Dec 28, 3 PM $ 21.18
+0.69%
$ 324.65 million $ 266,954
Dec 28, 2 PM $ 21.04
-0.01%
$ 322.41 million $ 267,844
Dec 28, 1 PM $ 21.03
+0.00%
$ 322.29 million $ 269,129
Dec 28, 12 PM $ 21.03
+0.07%
$ 322.31 million $ 266,689
Dec 28, 11 AM $ 21.01
+0.06%
$ 322.09 million $ 262,679
Dec 28, 10 AM $ 21
+0.16%
$ 321.91 million $ 258,242
Dec 28, 9 AM $ 20.97
+0.03%
$ 321.39 million $ 258,289
Dec 28, 8 AM $ 20.96
+0.14%
$ 321.28 million $ 253,366
Dec 28, 7 AM $ 20.92
+0.21%
$ 320.61 million $ 254,469
Dec 28, 6 AM $ 20.87
+0.31%
$ 319.87 million $ 253,375
Dec 28, 5 AM $ 20.8
+0.22%
$ 318.87 million $ 260,298
Dec 28, 4 AM $ 20.76
-0.01%
$ 318.18 million $ 264,927
Dec 28, 3 AM $ 20.75
+0.40%
$ 318.06 million $ 257,914