ARK Historical Data

ARK Page 69
Download
Date Close Price change Market cap Trading volume
Apr 13, 9 AM $15.25
+0.06%
$298.93 million $563,809
Apr 13, 8 AM $15.24
+0.03%
$298.74 million $562,095
Apr 13, 7 AM $15.24
+0.02%
$298.66 million $564,867
Apr 13, 6 AM $15.23
-0.02%
$298.6 million $561,074
Apr 13, 5 AM $15.24
-0.01%
$298.66 million $550,691
Apr 13, 4 AM $15.24
-0.01%
$298.71 million $549,654
Apr 13, 3 AM $15.24
-0.03%
$298.76 million $549,125
Apr 13, 2 AM $15.25
+0.00%
$298.87 million $545,105
Apr 13, 1 AM $15.25
-0.02%
$298.88 million $547,628
Apr 13, 12 AM $15.25
-0.04%
$298.95 million $546,213
Apr 12, 11 PM $15.26
+0.04%
$299.09 million $548,309
Apr 12, 10 PM $15.25
-0.01%
$298.97 million $535,438
Apr 12, 9 PM $15.26
+0.00%
$299.03 million $539,764
Apr 12, 8 PM $15.26
-0.02%
$299.1 million $533,105
Apr 12, 7 PM $15.26
-0.02%
$299.11 million $542,751
Apr 12, 6 PM $15.26
+0.02%
$299.19 million $548,201
Apr 12, 5 PM $15.26
+0.04%
$299.11 million $548,637
Apr 12, 4 PM $15.25
+0.11%
$299.01 million $543,897
Apr 12, 3 PM $15.23
+0.04%
$298.56 million $540,492
Apr 12, 2 PM $15.22
+0.00%
$298.43 million $541,645
Apr 12, 1 PM $15.22
+0.02%
$298.44 million $549,072
Apr 12, 12 PM $15.22
+0.02%
$298.38 million $543,057
Apr 12, 11 AM $15.22
+0.06%
$298.31 million $546,537
Apr 12, 10 AM $15.21
+0.55%
$298.12 million $541,926
Apr 12, 9 AM $15.13
+0.29%
$296.48 million $532,043
Apr 12, 8 AM $15.08
+0.04%
$295.57 million $534,772
Apr 12, 7 AM $15.07
-0.06%
$295.44 million $530,756
Apr 12, 6 AM $15.08
+0.05%
$295.63 million $535,494
Apr 12, 5 AM $15.07
+0.05%
$295.48 million $538,380
Apr 12, 4 AM $15.07
+0.01%
$295.37 million $530,463
Apr 12, 3 AM $15.07
-0.01%
$295.35 million $525,180
Apr 12, 2 AM $15.07
+0.02%
$295.42 million $540,612
Apr 12, 1 AM $15.07
+0.00%
$295.37 million $532,244
Apr 12, 12 AM $15.07
-0.01%
$295.38 million $540,271
Apr 11, 11 PM $15.07
-0.03%
$295.38 million $545,261
Apr 11, 10 PM $15.07
-0.02%
$295.46 million $552,947
Apr 11, 9 PM $15.07
-0.01%
$295.47 million $544,650
Apr 11, 8 PM $15.08
+0.05%
$295.56 million $542,277
Apr 11, 7 PM $15.07
+0.01%
$295.39 million $539,641
Apr 11, 6 PM $15.07
-0.01%
$295.37 million $539,382
Apr 11, 5 PM $15.07
+0.05%
$295.4 million $543,376
Apr 11, 4 PM $15.06
+0.28%
$295.2 million $555,817
Apr 11, 3 PM $15.01
+0.00%
$294.27 million $556,462
Apr 11, 2 PM $15.01
-0.04%
$294.25 million $564,252
Apr 11, 1 PM $15.02
+0.05%
$294.37 million $562,682
Apr 11, 12 PM $15.01
+0.09%
$294.21 million $568,195
Apr 11, 11 AM $15
+0.09%
$293.98 million $561,251
Apr 11, 10 AM $14.98
+0.44%
$293.6 million $562,961
Apr 11, 9 AM $14.91
+0.18%
$292.21 million $574,742
Apr 11, 8 AM $14.88
+0.23%
$291.67 million $566,111