ARK Historical Data

ARK Page 68
Download
Date Close Price change Market cap Trading volume
Apr 15, 10 AM $14.78
+0.03%
$289.61 million $526,916
Apr 15, 9 AM $14.77
+0.05%
$289.6 million $527,173
Apr 15, 8 AM $14.77
-0.03%
$289.49 million $525,338
Apr 15, 7 AM $14.77
-0.01%
$289.6 million $529,295
Apr 15, 6 AM $14.78
+0.00%
$289.64 million $545,183
Apr 15, 5 AM $14.78
-0.05%
$289.64 million $550,922
Apr 15, 4 AM $14.78
-0.23%
$289.78 million $553,087
Apr 15, 3 AM $14.82
-0.05%
$290.48 million $562,946
Apr 15, 2 AM $14.83
-0.13%
$290.62 million $557,391
Apr 15, 1 AM $14.85
-0.24%
$291.01 million $568,103
Apr 15, 12 AM $14.88
-0.25%
$291.75 million $571,240
Apr 14, 11 PM $14.93
-0.13%
$292.59 million $571,659
Apr 14, 10 PM $14.94
-0.10%
$292.93 million $570,199
Apr 14, 9 PM $14.96
-0.03%
$293.19 million $574,461
Apr 14, 8 PM $14.96
-0.08%
$293.29 million $564,861
Apr 14, 7 PM $14.98
-0.09%
$293.54 million $564,729
Apr 14, 6 PM $14.99
-0.08%
$293.86 million $559,100
Apr 14, 5 PM $15
-0.04%
$294.08 million $545,451
Apr 14, 4 PM $15.01
+0.01%
$294.2 million $557,088
Apr 14, 3 PM $15.01
-0.03%
$294.17 million $556,841
Apr 14, 2 PM $15.01
+0.06%
$294.32 million $550,542
Apr 14, 1 PM $15
+0.11%
$294.1 million $553,193
Apr 14, 12 PM $14.99
+0.58%
$293.81 million $552,733
Apr 14, 11 AM $14.9
+0.02%
$292.11 million $569,515
Apr 14, 10 AM $14.9
-0.12%
$292.07 million $564,278
Apr 14, 9 AM $14.92
-0.06%
$292.53 million $566,434
Apr 14, 8 AM $14.93
-0.05%
$292.73 million $577,171
Apr 14, 7 AM $14.94
-0.01%
$292.87 million $574,789
Apr 14, 6 AM $14.94
-0.31%
$292.91 million $567,087
Apr 14, 5 AM $15
-0.29%
$293.96 million $562,860
Apr 14, 4 AM $15.06
-0.91%
$295.22 million $565,512
Apr 14, 3 AM $15.22
-0.45%
$298.34 million $560,940
Apr 14, 2 AM $15.29
-0.08%
$299.66 million $559,024
Apr 14, 1 AM $15.3
-0.01%
$299.85 million $554,887
Apr 14, 12 AM $15.3
-0.26%
$300 million $557,131
Apr 13, 11 PM $15.35
-0.16%
$300.79 million $552,798
Apr 13, 10 PM $15.37
-0.06%
$301.28 million $557,680
Apr 13, 9 PM $15.38
+0.01%
$301.48 million $557,820
Apr 13, 8 PM $15.38
+0.00%
$301.46 million $568,787
Apr 13, 7 PM $15.38
+0.02%
$301.51 million $560,701
Apr 13, 6 PM $15.38
-0.01%
$301.43 million $555,458
Apr 13, 5 PM $15.38
+0.04%
$301.44 million $564,684
Apr 13, 4 PM $15.37
+0.24%
$301.29 million $550,902
Apr 13, 3 PM $15.33
+0.10%
$300.54 million $548,020
Apr 13, 2 PM $15.32
+0.08%
$300.26 million $557,175
Apr 13, 1 PM $15.31
-0.01%
$300.07 million $553,497
Apr 13, 12 PM $15.31
+0.17%
$300.06 million $558,368
Apr 13, 11 AM $15.28
+0.20%
$299.52 million $551,063
Apr 13, 10 AM $15.25
+0.00%
$298.92 million $555,199
Apr 13, 9 AM $15.25
+0.06%
$298.93 million $563,809