ARK Historical Data

ARK Page 69
Download
Date Close Price change Market cap Trading volume
Dec 11, 8 PM $ 28.23
+0.00%
$ 394.89 million $ 276,666
Dec 11, 7 PM $ 28.23
+0.01%
$ 394.91 million $ 280,260
Dec 11, 6 PM $ 28.23
+0.00%
$ 394.87 million $ 280,715
Dec 11, 5 PM $ 28.23
+0.00%
$ 394.89 million $ 281,633
Dec 11, 4 PM $ 28.23
-0.01%
$ 394.89 million $ 276,291
Dec 11, 3 PM $ 28.23
+0.01%
$ 394.9 million $ 273,798
Dec 11, 2 PM $ 28.22
-0.02%
$ 394.84 million $ 273,190
Dec 11, 1 PM $ 28.23
-0.01%
$ 394.93 million $ 269,200
Dec 11, 12 PM $ 28.23
+0.00%
$ 394.95 million $ 274,140
Dec 11, 11 AM $ 28.23
-0.02%
$ 394.98 million $ 272,580
Dec 11, 10 AM $ 28.23
+0.04%
$ 394.95 million $ 276,087
Dec 11, 9 AM $ 28.22
+0.14%
$ 394.82 million $ 279,791
Dec 11, 8 AM $ 28.18
-0.01%
$ 394.28 million $ 279,748
Dec 11, 7 AM $ 28.19
+0.00%
$ 394.34 million $ 275,319
Dec 11, 6 AM $ 28.19
+0.00%
$ 394.33 million $ 284,251
Dec 11, 5 AM $ 28.19
-0.01%
$ 394.35 million $ 286,441
Dec 11, 4 AM $ 28.19
+0.00%
$ 394.37 million $ 280,409
Dec 11, 3 AM $ 28.19
+0.01%
$ 394.37 million $ 274,964
Dec 11, 2 AM $ 28.19
-0.07%
$ 394.36 million $ 275,766
Dec 11, 1 AM $ 28.21
-0.02%
$ 394.66 million $ 282,605
Dec 11, 12 AM $ 28.22
-0.11%
$ 394.72 million $ 284,347
Dec 10, 11 PM $ 28.25
-0.06%
$ 395.15 million $ 277,395
Dec 10, 10 PM $ 28.26
-0.06%
$ 395.38 million $ 283,805
Dec 10, 9 PM $ 28.28
+0.01%
$ 395.63 million $ 283,540
Dec 10, 8 PM $ 28.28
+0.01%
$ 395.57 million $ 277,048
Dec 10, 7 PM $ 28.27
+0.01%
$ 395.52 million $ 276,120
Dec 10, 6 PM $ 28.27
-0.01%
$ 395.46 million $ 277,880
Dec 10, 5 PM $ 28.27
+0.01%
$ 395.52 million $ 280,104
Dec 10, 4 PM $ 28.27
+0.00%
$ 395.5 million $ 279,249
Dec 10, 3 PM $ 28.27
+0.14%
$ 395.49 million $ 278,529
Dec 10, 2 PM $ 28.23
+0.12%
$ 394.94 million $ 279,475
Dec 10, 1 PM $ 28.2
+0.28%
$ 394.48 million $ 274,326
Dec 10, 12 PM $ 28.11
+0.18%
$ 393.18 million $ 276,207
Dec 10, 11 AM $ 28.06
+0.31%
$ 392.48 million $ 276,497
Dec 10, 10 AM $ 27.97
+0.69%
$ 391.22 million $ 277,703
Dec 10, 9 AM $ 27.76
+0.42%
$ 388.38 million $ 272,915
Dec 10, 8 AM $ 27.63
+0.54%
$ 386.53 million $ 275,396
Dec 10, 7 AM $ 27.47
+0.28%
$ 384.34 million $ 277,987
Dec 10, 6 AM $ 27.39
+0.10%
$ 383.18 million $ 276,827
Dec 10, 5 AM $ 27.37
-0.01%
$ 382.83 million $ 276,892
Dec 10, 4 AM $ 27.37
-0.02%
$ 382.88 million $ 278,937
Dec 10, 3 AM $ 27.37
-0.01%
$ 382.94 million $ 283,700
Dec 10, 2 AM $ 27.37
+0.01%
$ 382.95 million $ 282,919
Dec 10, 1 AM $ 27.37
-0.02%
$ 382.94 million $ 276,844
Dec 10, 12 AM $ 27.38
-0.01%
$ 382.99 million $ 270,895
Dec 9, 11 PM $ 27.38
+0.01%
$ 383.02 million $ 273,418
Dec 9, 10 PM $ 27.38
-0.01%
$ 382.96 million $ 268,423
Dec 9, 9 PM $ 27.38
+0.00%
$ 382.99 million $ 267,403
Dec 9, 8 PM $ 27.38
+0.01%
$ 382.96 million $ 274,930
Dec 9, 7 PM $ 27.37
+0.00%
$ 382.93 million $ 271,448