ARK Historical Data

ARK Page 67
Download
Date Close Price change Market cap Trading volume
Apr 17, 11 AM $14.49
+0.13%
$283.99 million $600,805
Apr 17, 10 AM $14.47
+0.14%
$283.57 million $595,327
Apr 17, 9 AM $14.44
+0.11%
$283.12 million $593,791
Apr 17, 8 AM $14.43
+0.42%
$282.8 million $595,107
Apr 17, 7 AM $14.36
+0.13%
$281.52 million $592,996
Apr 17, 6 AM $14.35
+0.12%
$281.2 million $586,499
Apr 17, 5 AM $14.33
+0.02%
$280.88 million $587,862
Apr 17, 4 AM $14.33
+0.09%
$280.88 million $590,707
Apr 17, 3 AM $14.32
-0.02%
$280.64 million $594,501
Apr 17, 2 AM $14.32
-0.27%
$280.69 million $585,523
Apr 17, 1 AM $14.36
-0.10%
$281.5 million $587,150
Apr 17, 12 AM $14.38
-0.16%
$281.79 million $581,104
Apr 16, 11 PM $14.4
-0.12%
$282.29 million $580,070
Apr 16, 10 PM $14.42
-0.13%
$282.63 million $591,137
Apr 16, 9 PM $14.44
-0.04%
$283.02 million $597,752
Apr 16, 8 PM $14.44
-0.04%
$283.12 million $604,640
Apr 16, 7 PM $14.45
-0.01%
$283.28 million $602,091
Apr 16, 6 PM $14.45
-0.04%
$283.32 million $603,765
Apr 16, 5 PM $14.46
-0.20%
$283.46 million $590,667
Apr 16, 4 PM $14.49
-0.42%
$284.01 million $596,449
Apr 16, 3 PM $14.55
+0.04%
$285.22 million $603,039
Apr 16, 2 PM $14.54
-0.03%
$285.08 million $605,738
Apr 16, 1 PM $14.55
+0.03%
$285.18 million $606,757
Apr 16, 12 PM $14.54
-0.02%
$285.09 million $598,993
Apr 16, 11 AM $14.55
+0.02%
$285.13 million $584,800
Apr 16, 10 AM $14.54
-0.02%
$285.1 million $586,313
Apr 16, 9 AM $14.55
+0.02%
$285.12 million $585,377
Apr 16, 8 AM $14.54
+0.02%
$285.06 million $573,599
Apr 16, 7 AM $14.54
+0.01%
$284.99 million $561,701
Apr 16, 6 AM $14.54
-0.05%
$284.95 million $555,545
Apr 16, 5 AM $14.54
-0.07%
$285.09 million $554,509
Apr 16, 4 AM $14.56
-0.50%
$285.36 million $547,040
Apr 16, 3 AM $14.63
-0.07%
$286.79 million $535,374
Apr 16, 2 AM $14.64
-0.10%
$286.98 million $549,513
Apr 16, 1 AM $14.66
-0.22%
$287.28 million $544,963
Apr 16, 12 AM $14.69
-0.18%
$287.89 million $539,737
Apr 15, 11 PM $14.71
-0.17%
$288.44 million $539,389
Apr 15, 10 PM $14.74
+0.00%
$288.91 million $530,725
Apr 15, 9 PM $14.74
-0.05%
$288.89 million $518,040
Apr 15, 8 PM $14.75
-0.03%
$289.06 million $511,626
Apr 15, 7 PM $14.75
-0.08%
$289.19 million $515,942
Apr 15, 6 PM $14.76
+0.00%
$289.41 million $517,341
Apr 15, 5 PM $14.77
-0.06%
$289.44 million $533,295
Apr 15, 4 PM $14.78
+0.00%
$289.64 million $527,979
Apr 15, 3 PM $14.77
-0.03%
$289.58 million $528,872
Apr 15, 2 PM $14.78
-0.04%
$289.62 million $527,099
Apr 15, 1 PM $14.78
+0.02%
$289.73 million $522,249
Apr 15, 12 PM $14.78
+0.00%
$289.67 million $523,698
Apr 15, 11 AM $14.78
+0.02%
$289.69 million $519,375
Apr 15, 10 AM $14.78
+0.03%
$289.61 million $526,916