ARK Historical Data

ARK Page 62
Download
Date Close Price change Market cap Trading volume
Mar 2, 8 AM $ 15.79
+0.19%
$ 309.5 million $ 531,409
Mar 2, 7 AM $ 15.76
+0.32%
$ 308.93 million $ 539,575
Mar 2, 6 AM $ 15.71
+0.04%
$ 307.96 million $ 546,121
Mar 2, 5 AM $ 15.7
-0.07%
$ 307.8 million $ 546,486
Mar 2, 4 AM $ 15.71
-0.01%
$ 308.03 million $ 559,514
Mar 2, 3 AM $ 15.71
+0.40%
$ 308.02 million $ 561,349
Mar 2, 2 AM $ 15.65
-0.07%
$ 306.78 million $ 566,488
Mar 2, 1 AM $ 15.66
-0.04%
$ 307.01 million $ 578,977
Mar 2, 12 AM $ 15.67
-0.04%
$ 307.12 million $ 568,271
Mar 1, 11 PM $ 15.68
-0.05%
$ 307.26 million $ 566,325
Mar 1, 10 PM $ 15.69
-0.10%
$ 307.47 million $ 559,154
Mar 1, 9 PM $ 15.7
-0.04%
$ 307.79 million $ 559,236
Mar 1, 8 PM $ 15.71
-0.02%
$ 307.9 million $ 557,678
Mar 1, 7 PM $ 15.71
-0.03%
$ 307.96 million $ 542,252
Mar 1, 6 PM $ 15.72
-0.07%
$ 308.08 million $ 542,717
Mar 1, 5 PM $ 15.73
-0.09%
$ 308.37 million $ 545,762
Mar 1, 4 PM $ 15.75
-0.13%
$ 308.64 million $ 549,515
Mar 1, 3 PM $ 15.77
+0.01%
$ 309.04 million $ 539,690
Mar 1, 2 PM $ 15.76
+0.02%
$ 309 million $ 537,319
Mar 1, 1 PM $ 15.76
+0.01%
$ 308.93 million $ 545,771
Mar 1, 12 PM $ 15.76
+0.39%
$ 308.9 million $ 547,730
Mar 1, 11 AM $ 15.69
+0.11%
$ 307.63 million $ 554,377
Mar 1, 10 AM $ 15.64
+0.51%
$ 306.58 million $ 548,048
Mar 1, 9 AM $ 15.56
+0.08%
$ 304.95 million $ 557,047
Mar 1, 8 AM $ 15.54
+0.64%
$ 304.68 million $ 548,067
Mar 1, 7 AM $ 15.44
+0.17%
$ 302.74 million $ 542,393
Mar 1, 6 AM $ 15.41
+0.23%
$ 302.15 million $ 539,627
Mar 1, 5 AM $ 15.38
+1.08%
$ 301.39 million $ 539,224
Mar 1, 4 AM $ 15.21
+0.04%
$ 298.18 million $ 528,477
Mar 1, 3 AM $ 15.21
-0.01%
$ 298.07 million $ 529,581
Mar 1, 2 AM $ 15.21
-0.27%
$ 298.13 million $ 530,656
Mar 1, 1 AM $ 15.26
-0.51%
$ 299.15 million $ 520,957
Mar 1, 12 AM $ 15.34
-0.44%
$ 300.73 million $ 525,747
Feb 28, 11 PM $ 15.41
-0.11%
$ 302.04 million $ 526,005
Feb 28, 10 PM $ 15.43
-0.10%
$ 302.4 million $ 526,718
Feb 28, 9 PM $ 15.44
-0.02%
$ 302.73 million $ 532,486
Feb 28, 8 PM $ 15.45
+0.02%
$ 302.8 million $ 534,477
Feb 28, 7 PM $ 15.44
+0.00%
$ 302.74 million $ 542,597
Feb 28, 6 PM $ 15.44
-0.03%
$ 302.74 million $ 538,785
Feb 28, 5 PM $ 15.45
-0.87%
$ 302.87 million $ 538,610
Feb 28, 4 PM $ 15.68
-0.72%
$ 307.42 million $ 535,213
Feb 28, 3 PM $ 15.8
+0.10%
$ 309.66 million $ 534,847
Feb 28, 2 PM $ 15.78
+0.11%
$ 309.33 million $ 540,689
Feb 28, 1 PM $ 15.76
+0.46%
$ 308.93 million $ 541,235
Feb 28, 12 PM $ 15.69
+0.27%
$ 307.52 million $ 541,518
Feb 28, 11 AM $ 15.63
+0.64%
$ 306.46 million $ 538,937
Feb 28, 10 AM $ 15.53
+0.73%
$ 304.39 million $ 546,208
Feb 28, 9 AM $ 15.32
+1.34%
$ 300.31 million $ 534,025
Feb 28, 8 AM $ 15.11
+1.05%
$ 296.18 million $ 536,919
Feb 28, 7 AM $ 14.94
+1.35%
$ 292.8 million $ 542,082