ARK Historical Data

ARK Page 66
Download
Date Close Price change Market cap Trading volume
Apr 19, 12 PM $14.34
+0.11%
$281.12 million $558,139
Apr 19, 11 AM $14.33
+0.02%
$280.82 million $560,927
Apr 19, 10 AM $14.32
-0.03%
$280.72 million $553,291
Apr 19, 9 AM $14.33
+0.03%
$280.83 million $548,445
Apr 19, 8 AM $14.32
+0.02%
$280.78 million $544,045
Apr 19, 7 AM $14.32
-0.04%
$280.72 million $536,349
Apr 19, 6 AM $14.33
+0.00%
$280.84 million $538,411
Apr 19, 5 AM $14.33
+0.00%
$280.83 million $542,238
Apr 19, 4 AM $14.33
+0.01%
$280.83 million $546,981
Apr 19, 3 AM $14.33
+0.05%
$280.82 million $540,177
Apr 19, 2 AM $14.32
+0.00%
$280.7 million $538,860
Apr 19, 1 AM $14.32
-0.11%
$280.76 million $519,348
Apr 19, 12 AM $14.34
-0.16%
$281.1 million $522,757
Apr 18, 11 PM $14.37
-0.12%
$281.61 million $521,981
Apr 18, 10 PM $14.38
-0.05%
$281.96 million $530,584
Apr 18, 9 PM $14.39
-0.04%
$282.05 million $528,791
Apr 18, 8 PM $14.4
-0.02%
$282.2 million $516,302
Apr 18, 7 PM $14.4
-0.01%
$282.22 million $507,658
Apr 18, 6 PM $14.4
-0.05%
$282.23 million $512,643
Apr 18, 5 PM $14.41
-0.06%
$282.42 million $530,329
Apr 18, 4 PM $14.42
-0.10%
$282.6 million $517,888
Apr 18, 3 PM $14.43
+0.01%
$282.84 million $529,416
Apr 18, 2 PM $14.43
-0.01%
$282.81 million $539,749
Apr 18, 1 PM $14.43
+0.02%
$282.81 million $525,427
Apr 18, 12 PM $14.43
+0.02%
$282.76 million $525,888
Apr 18, 11 AM $14.42
-0.01%
$282.72 million $520,939
Apr 18, 10 AM $14.43
-0.02%
$282.79 million $519,262
Apr 18, 9 AM $14.43
+0.02%
$282.82 million $519,202
Apr 18, 8 AM $14.42
-0.03%
$282.72 million $527,710
Apr 18, 7 AM $14.43
+0.03%
$282.83 million $547,173
Apr 18, 6 AM $14.43
+0.02%
$282.78 million $554,006
Apr 18, 5 AM $14.42
-0.02%
$282.74 million $556,772
Apr 18, 4 AM $14.43
-0.03%
$282.76 million $555,959
Apr 18, 3 AM $14.43
+0.01%
$282.83 million $560,145
Apr 18, 2 AM $14.43
-0.05%
$282.87 million $566,954
Apr 18, 1 AM $14.44
-0.09%
$283.08 million $575,898
Apr 18, 12 AM $14.46
-0.21%
$283.37 million $584,253
Apr 17, 11 PM $14.49
-0.10%
$283.96 million $587,842
Apr 17, 10 PM $14.5
-0.03%
$284.24 million $585,019
Apr 17, 9 PM $14.51
-0.04%
$284.37 million $592,757
Apr 17, 8 PM $14.51
+0.06%
$284.43 million $602,795
Apr 17, 7 PM $14.5
-0.04%
$284.24 million $604,567
Apr 17, 6 PM $14.51
+0.00%
$284.35 million $595,380
Apr 17, 5 PM $14.51
+0.00%
$284.35 million $585,311
Apr 17, 4 PM $14.51
-0.05%
$284.36 million $591,524
Apr 17, 3 PM $14.51
+0.10%
$284.45 million $582,501
Apr 17, 2 PM $14.5
+0.06%
$284.14 million $577,126
Apr 17, 1 PM $14.49
+0.00%
$283.94 million $579,250
Apr 17, 12 PM $14.49
-0.01%
$283.93 million $589,610
Apr 17, 11 AM $14.49
+0.13%
$283.99 million $600,805