ARK Historical Data

ARK Page 61
Download
Date Close Price change Market cap Trading volume
Dec 28, 3 AM $ 20.75
+0.40%
$ 318.06 million $ 257,914
Dec 28, 2 AM $ 20.67
+0.15%
$ 316.8 million $ 257,367
Dec 28, 1 AM $ 20.64
+0.15%
$ 316.31 million $ 257,502
Dec 28, 12 AM $ 20.6
-0.02%
$ 315.81 million $ 259,393
Dec 27, 11 PM $ 20.61
+0.24%
$ 316.67 million $ 260,017
Dec 27, 10 PM $ 20.56
-0.02%
$ 315.94 million $ 257,450
Dec 27, 9 PM $ 20.57
+0.01%
$ 316 million $ 254,153
Dec 27, 8 PM $ 20.57
+0.01%
$ 315.99 million $ 252,912
Dec 27, 7 PM $ 20.56
+0.25%
$ 315.95 million $ 252,766
Dec 27, 6 PM $ 20.51
+0.08%
$ 315.15 million $ 250,592
Dec 27, 5 PM $ 20.5
-0.02%
$ 314.91 million $ 255,055
Dec 27, 4 PM $ 20.5
+0.02%
$ 314.96 million $ 256,973
Dec 27, 3 PM $ 20.5
+0.21%
$ 314.89 million $ 252,984
Dec 27, 2 PM $ 20.45
+0.21%
$ 314.24 million $ 249,865
Dec 27, 1 PM $ 20.41
+0.29%
$ 313.59 million $ 253,512
Dec 27, 12 PM $ 20.35
+0.05%
$ 312.71 million $ 249,217
Dec 27, 11 AM $ 20.34
+0.02%
$ 312.53 million $ 256,297
Dec 27, 10 AM $ 20.34
+0.01%
$ 312.44 million $ 260,027
Dec 27, 9 AM $ 20.33
+0.01%
$ 312.4 million $ 259,918
Dec 27, 8 AM $ 20.33
+0.16%
$ 312.37 million $ 257,867
Dec 27, 7 AM $ 20.3
+0.13%
$ 311.87 million $ 254,279
Dec 27, 6 AM $ 20.27
+0.39%
$ 311.47 million $ 255,208
Dec 27, 5 AM $ 20.19
+0.17%
$ 310.27 million $ 255,694
Dec 27, 4 AM $ 20.16
-0.02%
$ 309.74 million $ 251,235
Dec 27, 3 AM $ 20.16
+0.10%
$ 309.79 million $ 249,206
Dec 27, 2 AM $ 20.14
+0.00%
$ 309.47 million $ 251,235
Dec 27, 1 AM $ 20.13
+0.05%
$ 309.35 million $ 252,144
Dec 27, 12 AM $ 20.12
+0.11%
$ 309.2 million $ 245,818
Dec 26, 11 PM $ 20.1
+0.01%
$ 309.76 million $ 248,553
Dec 26, 10 PM $ 20.1
-0.02%
$ 309.73 million $ 249,871
Dec 26, 9 PM $ 20.11
+0.00%
$ 309.81 million $ 255,916
Dec 26, 8 PM $ 20.1
+0.02%
$ 309.76 million $ 259,871
Dec 26, 7 PM $ 20.1
+0.02%
$ 309.71 million $ 261,589
Dec 26, 6 PM $ 20.1
-0.01%
$ 309.65 million $ 261,960
Dec 26, 5 PM $ 20.1
+0.00%
$ 309.67 million $ 258,769
Dec 26, 4 PM $ 20.1
+0.02%
$ 309.68 million $ 259,084
Dec 26, 3 PM $ 20.09
-0.01%
$ 309.62 million $ 261,092
Dec 26, 2 PM $ 20.09
+0.16%
$ 309.63 million $ 264,817
Dec 26, 1 PM $ 20.06
+0.12%
$ 309.13 million $ 260,013
Dec 26, 12 PM $ 20.04
+0.28%
$ 308.76 million $ 263,671
Dec 26, 11 AM $ 19.98
+0.16%
$ 307.88 million $ 261,392
Dec 26, 10 AM $ 19.95
+0.19%
$ 307.38 million $ 259,686
Dec 26, 9 AM $ 19.91
+0.11%
$ 306.82 million $ 256,259
Dec 26, 8 AM $ 19.89
+0.28%
$ 306.47 million $ 265,372
Dec 26, 7 AM $ 19.83
+0.11%
$ 305.61 million $ 265,677
Dec 26, 6 AM $ 19.81
+0.23%
$ 305.23 million $ 267,589
Dec 26, 5 AM $ 19.76
+0.21%
$ 304.51 million $ 262,149
Dec 26, 4 AM $ 19.72
+0.00%
$ 303.87 million $ 264,169
Dec 26, 3 AM $ 19.72
+0.10%
$ 303.85 million $ 269,418
Dec 26, 2 AM $ 19.7
+0.01%
$ 303.55 million $ 273,735