ARK Historical Data

ARK Page 70
Download
Date Close Price change Market cap Trading volume
Dec 9, 7 PM $ 27.37
+0.00%
$ 382.93 million $ 271,448
Dec 9, 6 PM $ 27.37
+0.01%
$ 382.92 million $ 272,415
Dec 9, 5 PM $ 27.37
-0.01%
$ 382.86 million $ 266,846
Dec 9, 4 PM $ 27.37
+0.00%
$ 382.9 million $ 265,351
Dec 9, 3 PM $ 27.37
+0.07%
$ 382.89 million $ 266,081
Dec 9, 2 PM $ 27.35
+0.61%
$ 382.55 million $ 259,712
Dec 9, 1 PM $ 27.16
+0.29%
$ 379.94 million $ 265,472
Dec 9, 12 PM $ 26.99
+0.55%
$ 377.56 million $ 264,724
Dec 9, 11 AM $ 26.84
+0.13%
$ 375.44 million $ 265,855
Dec 9, 10 AM $ 26.8
+0.41%
$ 374.96 million $ 261,831
Dec 9, 9 AM $ 26.68
+0.34%
$ 373.27 million $ 266,164
Dec 9, 8 AM $ 26.59
+0.03%
$ 371.98 million $ 265,149
Dec 9, 7 AM $ 26.58
+0.01%
$ 371.87 million $ 266,950
Dec 9, 6 AM $ 26.58
+0.01%
$ 371.84 million $ 262,360
Dec 9, 5 AM $ 26.58
-0.01%
$ 371.77 million $ 257,503
Dec 9, 4 AM $ 26.58
+0.01%
$ 371.8 million $ 258,448
Dec 9, 3 AM $ 26.57
+0.01%
$ 371.74 million $ 255,052
Dec 9, 2 AM $ 26.57
+0.01%
$ 371.69 million $ 250,155
Dec 9, 1 AM $ 26.57
-0.01%
$ 371.64 million $ 252,321
Dec 9, 12 AM $ 26.57
+0.01%
$ 371.68 million $ 252,658
Dec 8, 11 PM $ 26.57
-0.02%
$ 371.66 million $ 250,769
Dec 8, 10 PM $ 26.57
-0.02%
$ 371.76 million $ 254,694
Dec 8, 9 PM $ 26.58
+0.00%
$ 371.81 million $ 255,297
Dec 8, 8 PM $ 26.58
+0.00%
$ 371.84 million $ 254,471
Dec 8, 7 PM $ 26.58
+0.01%
$ 371.82 million $ 251,762
Dec 8, 6 PM $ 26.58
-0.02%
$ 371.77 million $ 246,615
Dec 8, 5 PM $ 26.58
-0.01%
$ 371.84 million $ 250,996
Dec 8, 4 PM $ 26.58
+0.03%
$ 371.88 million $ 251,260
Dec 8, 3 PM $ 26.55
+0.10%
$ 371.41 million $ 244,124
Dec 8, 2 PM $ 26.51
+0.38%
$ 370.92 million $ 247,201
Dec 8, 1 PM $ 26.39
-0.02%
$ 369.18 million $ 243,537
Dec 8, 12 PM $ 26.39
+0.01%
$ 369.24 million $ 237,931
Dec 8, 11 AM $ 26.39
-0.01%
$ 369.18 million $ 233,795
Dec 8, 10 AM $ 26.39
-0.01%
$ 369.21 million $ 237,466
Dec 8, 9 AM $ 26.4
+0.01%
$ 369.25 million $ 238,969
Dec 8, 8 AM $ 26.39
-0.01%
$ 369.23 million $ 234,301
Dec 8, 7 AM $ 26.4
-0.03%
$ 369.27 million $ 239,090
Dec 8, 6 AM $ 26.4
-0.01%
$ 369.37 million $ 240,662
Dec 8, 5 AM $ 26.41
-0.13%
$ 369.46 million $ 245,755
Dec 8, 4 AM $ 26.46
-0.05%
$ 370.17 million $ 247,718
Dec 8, 3 AM $ 26.48
-0.11%
$ 370.38 million $ 246,362
Dec 8, 2 AM $ 26.51
-0.23%
$ 370.83 million $ 254,077
Dec 8, 1 AM $ 26.57
+0.00%
$ 371.88 million $ 256,019
Dec 8, 12 AM $ 26.57
-0.01%
$ 371.85 million $ 257,175
Dec 7, 11 PM $ 26.57
+0.00%
$ 371.88 million $ 253,553
Dec 7, 10 PM $ 26.57
+0.01%
$ 371.9 million $ 254,343
Dec 7, 9 PM $ 26.57
+0.00%
$ 371.88 million $ 250,787
Dec 7, 8 PM $ 26.57
-0.01%
$ 371.87 million $ 250,632
Dec 7, 7 PM $ 26.57
+0.00%
$ 371.94 million $ 254,978
Dec 7, 6 PM $ 26.57
+0.00%
$ 371.91 million $ 253,618