ARK Historical Data

ARK Page 64
Download
Date Close Price change Market cap Trading volume
Dec 22, 1 AM $ 19.82
-0.28%
$ 306.49 million $ 288,778
Dec 22, 12 AM $ 19.87
-0.08%
$ 307.4 million $ 285,239
Dec 21, 11 PM $ 19.89
+0.03%
$ 307.67 million $ 284,273
Dec 21, 10 PM $ 19.89
-0.01%
$ 307.58 million $ 282,018
Dec 21, 9 PM $ 19.89
+0.00%
$ 307.59 million $ 276,606
Dec 21, 8 PM $ 19.89
-0.02%
$ 307.6 million $ 274,449
Dec 21, 7 PM $ 19.89
+0.00%
$ 307.66 million $ 275,727
Dec 21, 6 PM $ 19.89
+0.00%
$ 307.65 million $ 271,043
Dec 21, 5 PM $ 19.89
-0.01%
$ 307.65 million $ 280,820
Dec 21, 4 PM $ 19.89
+0.01%
$ 307.66 million $ 282,467
Dec 21, 3 PM $ 19.89
+0.05%
$ 307.63 million $ 283,604
Dec 21, 2 PM $ 19.88
-0.01%
$ 307.48 million $ 280,878
Dec 21, 1 PM $ 19.88
+0.05%
$ 307.54 million $ 282,791
Dec 21, 12 PM $ 19.87
+0.36%
$ 307.39 million $ 281,907
Dec 21, 11 AM $ 19.8
+0.04%
$ 306.27 million $ 281,073
Dec 21, 10 AM $ 19.79
+1.13%
$ 306.15 million $ 277,726
Dec 21, 9 AM $ 19.53
+0.80%
$ 302.01 million $ 268,103
Dec 21, 8 AM $ 19.34
+2.19%
$ 299.17 million $ 266,944
Dec 21, 7 AM $ 18.85
+0.84%
$ 291.55 million $ 264,103
Dec 21, 6 AM $ 18.69
-0.19%
$ 289.11 million $ 266,558
Dec 21, 5 AM $ 18.73
-0.35%
$ 289.71 million $ 271,794
Dec 21, 4 AM $ 18.8
-0.36%
$ 290.72 million $ 274,633
Dec 21, 3 AM $ 18.87
-0.59%
$ 291.81 million $ 277,332
Dec 21, 2 AM $ 18.98
-0.33%
$ 293.63 million $ 278,785
Dec 21, 1 AM $ 19.05
-0.27%
$ 294.71 million $ 278,472
Dec 21, 12 AM $ 19.11
-0.26%
$ 295.61 million $ 284,876
Dec 20, 11 PM $ 19.17
-0.33%
$ 296.46 million $ 287,351
Dec 20, 10 PM $ 19.23
-0.04%
$ 297.46 million $ 288,177
Dec 20, 9 PM $ 19.24
-0.06%
$ 297.56 million $ 293,665
Dec 20, 8 PM $ 19.25
-0.10%
$ 297.75 million $ 296,975
Dec 20, 7 PM $ 19.27
-0.11%
$ 298.09 million $ 293,661
Dec 20, 6 PM $ 19.3
-0.03%
$ 298.45 million $ 298,365
Dec 20, 5 PM $ 19.3
-0.02%
$ 298.53 million $ 290,820
Dec 20, 4 PM $ 19.3
+0.01%
$ 298.56 million $ 279,021
Dec 20, 3 PM $ 19.3
-0.02%
$ 298.55 million $ 266,703
Dec 20, 2 PM $ 19.31
+0.00%
$ 298.62 million $ 259,263
Dec 20, 1 PM $ 19.31
+0.03%
$ 298.62 million $ 247,849
Dec 20, 12 PM $ 19.3
+0.01%
$ 298.53 million $ 240,174
Dec 20, 11 AM $ 19.3
+0.00%
$ 298.5 million $ 228,310
Dec 20, 10 AM $ 19.3
-0.01%
$ 298.51 million $ 219,464
Dec 20, 9 AM $ 19.3
+0.94%
$ 298.52 million $ 215,507
Dec 20, 8 AM $ 19.45
-0.18%
$ 300.86 million $ 203,485
Dec 20, 7 AM $ 19.49
-0.07%
$ 301.39 million $ 194,471
Dec 20, 6 AM $ 19.5
-0.19%
$ 301.65 million $ 177,500
Dec 20, 5 AM $ 19.55
-0.30%
$ 302.32 million $ 161,947
Dec 20, 4 AM $ 19.61
-0.49%
$ 303.25 million $ 157,942
Dec 20, 3 AM $ 19.7
-0.20%
$ 304.77 million $ 154,548
Dec 20, 2 AM $ 19.74
-0.35%
$ 305.37 million $ 153,345
Dec 20, 1 AM $ 19.83
-0.35%
$ 306.65 million $ 150,108
Dec 20, 12 AM $ 19.9
-0.32%
$ 307.77 million $ 145,485