ARK Historical Data

ARK Page 66
Download
Date Close Price change Market cap Trading volume
Dec 17, 10 PM $ 24.03
-0.37%
$ 372.34 million $ 243,988
Dec 17, 9 PM $ 24.12
-0.11%
$ 373.76 million $ 243,572
Dec 17, 8 PM $ 24.15
-0.14%
$ 374.23 million $ 251,347
Dec 17, 7 PM $ 24.18
-0.13%
$ 374.79 million $ 255,429
Dec 17, 6 PM $ 24.22
-0.53%
$ 375.37 million $ 255,540
Dec 17, 5 PM $ 24.36
-0.32%
$ 377.51 million $ 256,661
Dec 17, 4 PM $ 24.46
-1.11%
$ 379.11 million $ 254,752
Dec 17, 3 PM $ 24.74
-0.43%
$ 383.34 million $ 253,582
Dec 17, 2 PM $ 24.87
-0.75%
$ 385.45 million $ 259,305
Dec 17, 1 PM $ 25.07
-0.48%
$ 388.48 million $ 255,946
Dec 17, 12 PM $ 25.19
+0.00%
$ 390.37 million $ 259,082
Dec 17, 11 AM $ 25.19
-0.02%
$ 390.38 million $ 260,298
Dec 17, 10 AM $ 25.19
+0.00%
$ 390.44 million $ 266,620
Dec 17, 9 AM $ 25.19
-0.01%
$ 390.44 million $ 266,587
Dec 17, 8 AM $ 25.2
+0.00%
$ 390.48 million $ 267,908
Dec 17, 7 AM $ 25.2
+0.01%
$ 390.47 million $ 267,752
Dec 17, 6 AM $ 25.19
+0.00%
$ 390.41 million $ 269,601
Dec 17, 5 AM $ 25.19
+0.80%
$ 390.4 million $ 263,423
Dec 17, 4 AM $ 24.99
-0.01%
$ 387.31 million $ 265,299
Dec 17, 3 AM $ 24.99
-1.09%
$ 387.33 million $ 270,613
Dec 17, 2 AM $ 25.28
-0.54%
$ 391.73 million $ 270,683
Dec 17, 1 AM $ 25.42
-0.19%
$ 393.94 million $ 280,282
Dec 17, 12 AM $ 25.47
-0.21%
$ 394.77 million $ 280,714
Dec 16, 11 PM $ 25.54
-0.29%
$ 396.1 million $ 289,099
Dec 16, 10 PM $ 25.61
-0.02%
$ 397.26 million $ 291,838
Dec 16, 9 PM $ 25.62
+0.01%
$ 397.35 million $ 292,314
Dec 16, 8 PM $ 25.61
-0.02%
$ 397.3 million $ 288,457
Dec 16, 7 PM $ 25.62
-0.02%
$ 397.35 million $ 287,129
Dec 16, 6 PM $ 25.62
+0.01%
$ 397.39 million $ 284,872
Dec 16, 5 PM $ 25.62
-0.10%
$ 397.33 million $ 280,402
Dec 16, 4 PM $ 25.64
-0.80%
$ 397.73 million $ 277,289
Dec 16, 3 PM $ 25.85
-0.01%
$ 400.95 million $ 273,043
Dec 16, 2 PM $ 25.85
+0.01%
$ 401.01 million $ 268,784
Dec 16, 1 PM $ 25.85
-0.02%
$ 400.95 million $ 272,377
Dec 16, 12 PM $ 25.85
+0.01%
$ 401.02 million $ 269,662
Dec 16, 11 AM $ 25.85
-0.01%
$ 400.97 million $ 263,482
Dec 16, 10 AM $ 25.85
-0.01%
$ 401.02 million $ 255,284
Dec 16, 9 AM $ 25.86
+0.00%
$ 401.05 million $ 256,689
Dec 16, 8 AM $ 25.85
+0.02%
$ 401.03 million $ 255,114
Dec 16, 7 AM $ 25.85
-0.07%
$ 400.93 million $ 256,268
Dec 16, 6 AM $ 25.87
-0.32%
$ 401.21 million $ 251,596
Dec 16, 5 AM $ 26
-0.23%
$ 403.22 million $ 253,664
Dec 16, 4 AM $ 26.06
-0.10%
$ 404.28 million $ 255,691
Dec 16, 3 AM $ 26.09
-0.09%
$ 404.7 million $ 253,826
Dec 16, 2 AM $ 26.12
-0.15%
$ 405.12 million $ 257,871
Dec 16, 1 AM $ 26.16
-0.16%
$ 405.77 million $ 257,812
Dec 16, 12 AM $ 26.21
-0.07%
$ 406.49 million $ 259,632
Dec 15, 11 PM $ 26.22
-0.08%
$ 407.96 million $ 255,469
Dec 15, 10 PM $ 26.25
-0.10%
$ 408.32 million $ 252,962
Dec 15, 9 PM $ 26.28
-0.04%
$ 408.77 million $ 255,030