ARK Historical Data

ARK Page 67
Download
Date Close Price change Market cap Trading volume
Dec 15, 9 PM $ 26.28
-0.04%
$ 408.77 million $ 255,030
Dec 15, 8 PM $ 26.29
-0.05%
$ 408.96 million $ 256,929
Dec 15, 7 PM $ 26.3
-0.09%
$ 409.18 million $ 259,610
Dec 15, 6 PM $ 26.32
-0.33%
$ 409.53 million $ 255,512
Dec 15, 5 PM $ 26.41
-0.44%
$ 410.88 million $ 263,952
Dec 15, 4 PM $ 26.53
-0.56%
$ 412.8 million $ 269,000
Dec 15, 3 PM $ 26.68
+0.00%
$ 415.13 million $ 270,938
Dec 15, 2 PM $ 26.68
+0.02%
$ 415.14 million $ 272,780
Dec 15, 1 PM $ 26.68
+0.00%
$ 415.05 million $ 272,617
Dec 15, 12 PM $ 26.68
+0.00%
$ 415.04 million $ 273,796
Dec 15, 11 AM $ 26.68
+0.00%
$ 415.04 million $ 271,683
Dec 15, 10 AM $ 26.68
+0.00%
$ 415.03 million $ 280,525
Dec 15, 9 AM $ 26.68
+0.02%
$ 415.05 million $ 283,830
Dec 15, 8 AM $ 26.67
+0.01%
$ 414.95 million $ 279,545
Dec 15, 7 AM $ 26.67
+0.00%
$ 414.9 million $ 278,332
Dec 15, 6 AM $ 26.67
-0.01%
$ 414.89 million $ 284,783
Dec 15, 5 AM $ 26.67
+0.01%
$ 414.9 million $ 282,880
Dec 15, 4 AM $ 26.67
+0.85%
$ 414.86 million $ 281,338
Dec 15, 3 AM $ 26.44
+0.81%
$ 411.36 million $ 281,536
Dec 15, 2 AM $ 26.23
+0.00%
$ 408.07 million $ 281,111
Dec 15, 1 AM $ 26.23
-0.01%
$ 408.07 million $ 280,372
Dec 15, 12 AM $ 26.23
-0.07%
$ 408.13 million $ 275,751
Dec 14, 11 PM $ 26.26
+0.01%
$ 396.88 million $ 279,774
Dec 14, 10 PM $ 26.26
+0.00%
$ 396.88 million $ 280,278
Dec 14, 9 PM $ 26.26
+0.01%
$ 396.86 million $ 277,686
Dec 14, 8 PM $ 26.26
-0.01%
$ 396.84 million $ 280,001
Dec 14, 7 PM $ 26.26
+0.01%
$ 396.86 million $ 281,161
Dec 14, 6 PM $ 26.26
-0.02%
$ 396.84 million $ 281,956
Dec 14, 5 PM $ 26.26
-0.16%
$ 396.9 million $ 277,856
Dec 14, 4 PM $ 26.33
-0.63%
$ 397.94 million $ 275,345
Dec 14, 3 PM $ 26.5
-0.10%
$ 400.44 million $ 280,184
Dec 14, 2 PM $ 26.53
-0.02%
$ 400.88 million $ 285,593
Dec 14, 1 PM $ 26.53
-0.21%
$ 400.97 million $ 279,073
Dec 14, 12 PM $ 26.59
-0.31%
$ 401.9 million $ 282,904
Dec 14, 11 AM $ 26.68
-0.11%
$ 403.2 million $ 284,817
Dec 14, 10 AM $ 26.71
-0.11%
$ 403.65 million $ 282,515
Dec 14, 9 AM $ 26.74
-0.06%
$ 404.08 million $ 276,274
Dec 14, 8 AM $ 26.76
-0.18%
$ 404.41 million $ 280,366
Dec 14, 7 AM $ 26.81
-0.26%
$ 405.11 million $ 281,684
Dec 14, 6 AM $ 26.87
-0.07%
$ 406.14 million $ 276,214
Dec 14, 5 AM $ 26.91
-0.22%
$ 406.62 million $ 275,093
Dec 14, 4 AM $ 26.96
-0.07%
$ 407.52 million $ 280,995
Dec 14, 3 AM $ 26.98
+0.01%
$ 407.8 million $ 283,725
Dec 14, 2 AM $ 26.98
-0.01%
$ 407.74 million $ 284,187
Dec 14, 1 AM $ 26.98
-0.01%
$ 407.8 million $ 283,384
Dec 14, 12 AM $ 26.98
+0.00%
$ 407.81 million $ 288,839
Dec 13, 11 PM $ 26.98
-0.03%
$ 382.29 million $ 284,155
Dec 13, 10 PM $ 26.99
-0.10%
$ 382.41 million $ 286,872
Dec 13, 9 PM $ 27.02
-0.04%
$ 382.85 million $ 284,917
Dec 13, 8 PM $ 27.04
-0.05%
$ 383.04 million $ 284,797