ARK Historical Data

ARK Page 63
Download
Date Close Price change Market cap Trading volume
Feb 28, 7 AM $ 14.94
+1.35%
$ 292.8 million $ 542,082
Feb 28, 6 AM $ 14.72
+0.28%
$ 288.58 million $ 536,911
Feb 28, 5 AM $ 14.68
+0.17%
$ 287.75 million $ 537,586
Feb 28, 4 AM $ 14.65
+0.20%
$ 287.25 million $ 543,374
Feb 28, 3 AM $ 14.63
+0.58%
$ 286.68 million $ 546,859
Feb 28, 2 AM $ 14.53
+0.08%
$ 284.87 million $ 533,249
Feb 28, 1 AM $ 14.52
+0.01%
$ 284.62 million $ 535,295
Feb 28, 12 AM $ 14.52
-0.02%
$ 284.59 million $ 534,524
Feb 27, 11 PM $ 14.52
+0.04%
$ 284.65 million $ 539,903
Feb 27, 10 PM $ 14.51
+0.05%
$ 284.51 million $ 543,509
Feb 27, 9 PM $ 14.51
-0.02%
$ 284.36 million $ 547,472
Feb 27, 8 PM $ 14.51
+0.02%
$ 284.42 million $ 544,420
Feb 27, 7 PM $ 14.51
+0.02%
$ 284.36 million $ 543,414
Feb 27, 6 PM $ 14.51
-0.01%
$ 284.32 million $ 551,391
Feb 27, 5 PM $ 14.51
+0.09%
$ 284.36 million $ 549,391
Feb 27, 4 PM $ 14.49
+0.00%
$ 284.06 million $ 548,776
Feb 27, 3 PM $ 14.49
+0.14%
$ 284.09 million $ 563,089
Feb 27, 2 PM $ 14.46
+0.22%
$ 283.45 million $ 552,018
Feb 27, 1 PM $ 14.42
+0.46%
$ 282.6 million $ 546,233
Feb 27, 12 PM $ 14.34
+0.43%
$ 281.09 million $ 552,807
Feb 27, 11 AM $ 14.27
+0.39%
$ 279.67 million $ 560,433
Feb 27, 10 AM $ 14.2
+0.67%
$ 278.35 million $ 554,652
Feb 27, 9 AM $ 14.09
+0.85%
$ 276.28 million $ 564,577
Feb 27, 8 AM $ 13.97
+1.17%
$ 273.89 million $ 559,893
Feb 27, 7 AM $ 13.81
+1.17%
$ 270.62 million $ 548,251
Feb 27, 6 AM $ 13.63
+0.88%
$ 267.24 million $ 558,759
Feb 27, 5 AM $ 13.51
+0.40%
$ 264.85 million $ 562,405
Feb 27, 4 AM $ 13.46
+0.57%
$ 263.74 million $ 567,090
Feb 27, 3 AM $ 13.38
+0.50%
$ 262.18 million $ 564,644
Feb 27, 2 AM $ 13.31
+0.03%
$ 260.87 million $ 581,998
Feb 27, 1 AM $ 13.3
+0.01%
$ 260.76 million $ 576,639
Feb 27, 12 AM $ 13.3
+0.00%
$ 260.72 million $ 573,957
Feb 26, 11 PM $ 13.3
-0.02%
$ 260.72 million $ 571,322
Feb 26, 10 PM $ 13.3
+0.03%
$ 260.78 million $ 563,579
Feb 26, 9 PM $ 13.3
-0.01%
$ 260.71 million $ 554,406
Feb 26, 8 PM $ 13.3
+0.01%
$ 260.7 million $ 557,178
Feb 26, 7 PM $ 13.3
+0.00%
$ 260.64 million $ 550,220
Feb 26, 6 PM $ 13.3
+0.00%
$ 260.63 million $ 558,399
Feb 26, 5 PM $ 13.3
-0.05%
$ 260.66 million $ 552,371
Feb 26, 4 PM $ 13.3
+0.00%
$ 260.77 million $ 559,603
Feb 26, 3 PM $ 13.3
+0.04%
$ 260.76 million $ 547,263
Feb 26, 2 PM $ 13.3
+0.43%
$ 260.65 million $ 553,297
Feb 26, 1 PM $ 13.24
+0.26%
$ 259.51 million $ 553,349
Feb 26, 12 PM $ 13.2
+0.20%
$ 258.78 million $ 548,210
Feb 26, 11 AM $ 13.17
+0.29%
$ 258.23 million $ 534,863
Feb 26, 10 AM $ 13.12
+0.10%
$ 257.13 million $ 536,295
Feb 26, 9 AM $ 13.1
+0.32%
$ 256.85 million $ 537,801
Feb 26, 8 AM $ 13.06
+0.09%
$ 255.95 million $ 538,408
Feb 26, 7 AM $ 13.05
+0.02%
$ 255.71 million $ 544,253
Feb 26, 6 AM $ 13.05
-0.01%
$ 255.71 million $ 542,692