ARK Historical Data

ARK Page 7
Download
Date Close Price change Market cap Trading volume
Apr 17, 12 PM $ 14.49
-0.01%
$ 283.93 million $ 589,610
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