ARK Historical Data

ARK Page 68
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 7 PM $ 27.05
-0.07%
$ 383.22 million $ 280,507
Dec 13, 6 PM $ 27.07
-0.03%
$ 383.48 million $ 283,679
Dec 13, 5 PM $ 27.08
-0.13%
$ 383.6 million $ 284,117
Dec 13, 4 PM $ 27.11
-0.52%
$ 384.15 million $ 282,438
Dec 13, 3 PM $ 27.26
-0.17%
$ 386.19 million $ 272,464
Dec 13, 2 PM $ 27.3
-0.21%
$ 386.84 million $ 264,876
Dec 13, 1 PM $ 27.38
-0.14%
$ 387.86 million $ 268,831
Dec 13, 12 PM $ 27.42
-0.18%
$ 388.53 million $ 261,559
Dec 13, 11 AM $ 27.47
-0.06%
$ 389.23 million $ 266,502
Dec 13, 10 AM $ 27.49
+0.00%
$ 389.49 million $ 271,891
Dec 13, 9 AM $ 27.49
-0.04%
$ 389.49 million $ 272,718
Dec 13, 8 AM $ 27.5
-0.04%
$ 389.63 million $ 270,724
Dec 13, 7 AM $ 27.52
+0.00%
$ 389.84 million $ 268,427
Dec 13, 6 AM $ 27.51
-0.09%
$ 389.82 million $ 271,183
Dec 13, 5 AM $ 27.55
-0.23%
$ 390.32 million $ 274,240
Dec 13, 4 AM $ 27.61
-0.48%
$ 391.22 million $ 270,221
Dec 13, 3 AM $ 27.75
-0.23%
$ 393.1 million $ 271,178
Dec 13, 2 AM $ 27.81
-0.12%
$ 394 million $ 271,586
Dec 13, 1 AM $ 27.86
-0.14%
$ 394.74 million $ 269,600
Dec 13, 12 AM $ 27.9
+0.00%
$ 395.28 million $ 267,947
Dec 12, 11 PM $ 27.9
+0.00%
$ 390.19 million $ 268,545
Dec 12, 10 PM $ 27.9
-0.01%
$ 390.17 million $ 268,656
Dec 12, 9 PM $ 27.9
+0.01%
$ 390.22 million $ 270,109
Dec 12, 8 PM $ 27.9
+0.00%
$ 390.2 million $ 267,118
Dec 12, 7 PM $ 27.9
-0.01%
$ 390.22 million $ 268,018
Dec 12, 6 PM $ 27.9
+0.01%
$ 390.25 million $ 267,532
Dec 12, 5 PM $ 27.9
-0.01%
$ 390.21 million $ 264,776
Dec 12, 4 PM $ 27.9
-0.31%
$ 390.24 million $ 269,436
Dec 12, 3 PM $ 27.99
-0.02%
$ 391.47 million $ 278,950
Dec 12, 2 PM $ 28
-0.33%
$ 391.55 million $ 282,590
Dec 12, 1 PM $ 28.1
-0.49%
$ 392.93 million $ 289,080
Dec 12, 12 PM $ 28.24
-0.05%
$ 394.95 million $ 289,561
Dec 12, 11 AM $ 28.26
+0.01%
$ 395.17 million $ 287,036
Dec 12, 10 AM $ 28.25
+0.00%
$ 395.12 million $ 278,076
Dec 12, 9 AM $ 28.25
-0.02%
$ 395.1 million $ 277,377
Dec 12, 8 AM $ 28.25
+0.44%
$ 395.16 million $ 277,372
Dec 12, 7 AM $ 28.13
+0.09%
$ 393.46 million $ 278,502
Dec 12, 6 AM $ 28.11
-0.02%
$ 393.12 million $ 273,176
Dec 12, 5 AM $ 28.11
-0.06%
$ 393.19 million $ 271,296
Dec 12, 4 AM $ 28.13
-0.36%
$ 393.43 million $ 272,337
Dec 12, 3 AM $ 28.23
-0.01%
$ 394.84 million $ 273,255
Dec 12, 2 AM $ 28.23
+0.00%
$ 394.87 million $ 273,340
Dec 12, 1 AM $ 28.23
+0.02%
$ 394.88 million $ 270,379
Dec 12, 12 AM $ 28.23
+0.00%
$ 394.91 million $ 271,285
Dec 11, 11 PM $ 28.23
-0.01%
$ 394.93 million $ 278,824
Dec 11, 10 PM $ 28.23
+0.01%
$ 394.95 million $ 274,668
Dec 11, 9 PM $ 28.23
+0.00%
$ 394.9 million $ 277,002
Dec 11, 8 PM $ 28.23
+0.00%
$ 394.89 million $ 276,666