ARK Historical Data

ARK Page 63
Download
Date Close Price change Market cap Trading volume
Dec 24, 2 AM $ 19.2
-0.22%
$ 297.04 million $ 264,299
Dec 24, 1 AM $ 19.25
-0.23%
$ 297.77 million $ 269,863
Dec 24, 12 AM $ 19.3
-0.19%
$ 298.52 million $ 274,488
Dec 23, 11 PM $ 19.34
-0.14%
$ 299.12 million $ 274,617
Dec 23, 10 PM $ 19.37
-0.09%
$ 299.54 million $ 277,993
Dec 23, 9 PM $ 19.38
-0.04%
$ 299.83 million $ 278,413
Dec 23, 8 PM $ 19.39
-0.02%
$ 299.97 million $ 270,106
Dec 23, 7 PM $ 19.4
-0.01%
$ 300.02 million $ 273,649
Dec 23, 6 PM $ 19.4
-0.05%
$ 300.07 million $ 267,403
Dec 23, 5 PM $ 19.41
-0.11%
$ 300.22 million $ 273,325
Dec 23, 4 PM $ 19.43
-0.17%
$ 300.59 million $ 277,593
Dec 23, 3 PM $ 19.47
-0.11%
$ 301.12 million $ 278,709
Dec 23, 2 PM $ 19.51
-0.29%
$ 301.75 million $ 273,807
Dec 23, 1 PM $ 19.57
-0.09%
$ 302.67 million $ 274,585
Dec 23, 12 PM $ 19.59
+0.00%
$ 302.93 million $ 280,266
Dec 23, 11 AM $ 19.58
+0.00%
$ 302.92 million $ 275,350
Dec 23, 10 AM $ 19.58
-0.01%
$ 302.91 million $ 274,518
Dec 23, 9 AM $ 19.59
+0.00%
$ 302.97 million $ 273,992
Dec 23, 8 AM $ 19.59
-0.01%
$ 302.99 million $ 273,771
Dec 23, 7 AM $ 19.59
-0.06%
$ 303.04 million $ 273,285
Dec 23, 6 AM $ 19.6
-0.10%
$ 303.23 million $ 273,874
Dec 23, 5 AM $ 19.63
-0.09%
$ 303.58 million $ 274,138
Dec 23, 4 AM $ 19.65
-0.07%
$ 303.92 million $ 268,460
Dec 23, 3 AM $ 19.67
-0.14%
$ 304.19 million $ 269,373
Dec 23, 2 AM $ 19.7
-0.08%
$ 304.63 million $ 269,532
Dec 23, 1 AM $ 19.71
-0.20%
$ 304.88 million $ 269,253
Dec 23, 12 AM $ 19.75
-0.01%
$ 305.47 million $ 265,291
Dec 22, 11 PM $ 19.75
+0.01%
$ 305.49 million $ 267,926
Dec 22, 10 PM $ 19.75
-0.01%
$ 305.48 million $ 268,846
Dec 22, 9 PM $ 19.75
+0.00%
$ 305.51 million $ 269,568
Dec 22, 8 PM $ 19.75
+0.00%
$ 305.52 million $ 277,889
Dec 22, 7 PM $ 19.75
-0.02%
$ 305.54 million $ 282,476
Dec 22, 6 PM $ 19.76
+0.01%
$ 305.6 million $ 285,619
Dec 22, 5 PM $ 19.76
+0.00%
$ 305.57 million $ 279,199
Dec 22, 4 PM $ 19.76
+0.01%
$ 305.56 million $ 275,714
Dec 22, 3 PM $ 19.75
+0.01%
$ 305.51 million $ 276,327
Dec 22, 2 PM $ 19.75
-0.02%
$ 305.51 million $ 276,026
Dec 22, 1 PM $ 19.76
+0.00%
$ 305.56 million $ 277,322
Dec 22, 12 PM $ 19.76
+0.01%
$ 305.56 million $ 273,018
Dec 22, 11 AM $ 19.75
+0.02%
$ 305.54 million $ 276,103
Dec 22, 10 AM $ 19.75
+0.01%
$ 305.49 million $ 277,647
Dec 22, 9 AM $ 19.75
-0.03%
$ 305.44 million $ 282,231
Dec 22, 8 AM $ 19.75
+0.01%
$ 305.52 million $ 286,288
Dec 22, 7 AM $ 19.75
-0.01%
$ 305.5 million $ 284,308
Dec 22, 6 AM $ 19.75
+0.00%
$ 305.52 million $ 288,675
Dec 22, 5 AM $ 19.75
+0.00%
$ 305.53 million $ 288,354
Dec 22, 4 AM $ 19.75
+0.00%
$ 305.55 million $ 288,424
Dec 22, 3 AM $ 19.75
-0.05%
$ 305.55 million $ 289,949
Dec 22, 2 AM $ 19.77
-0.23%
$ 305.72 million $ 291,573
Dec 22, 1 AM $ 19.82
-0.28%
$ 306.49 million $ 288,778