ARK Historical Data

ARK Page 71
Download
Date Close Price change Market cap Trading volume
Dec 7, 6 PM $ 26.57
+0.00%
$ 371.91 million $ 253,618
Dec 7, 5 PM $ 26.57
+0.00%
$ 371.89 million $ 255,724
Dec 7, 4 PM $ 26.57
-0.02%
$ 371.9 million $ 260,293
Dec 7, 3 PM $ 26.58
+0.01%
$ 371.96 million $ 266,525
Dec 7, 2 PM $ 26.57
+0.02%
$ 371.93 million $ 268,865
Dec 7, 1 PM $ 26.57
-0.01%
$ 371.86 million $ 266,862
Dec 7, 12 PM $ 26.57
+0.00%
$ 371.87 million $ 264,057
Dec 7, 11 AM $ 26.57
-0.01%
$ 371.87 million $ 268,585
Dec 7, 10 AM $ 26.57
+0.03%
$ 371.89 million $ 267,599
Dec 7, 9 AM $ 26.56
+0.00%
$ 371.76 million $ 265,711
Dec 7, 8 AM $ 26.56
-0.01%
$ 371.74 million $ 265,941
Dec 7, 7 AM $ 26.56
-0.01%
$ 371.78 million $ 259,331
Dec 7, 6 AM $ 26.57
-0.11%
$ 371.84 million $ 260,527
Dec 7, 5 AM $ 26.6
-0.20%
$ 372.27 million $ 257,775
Dec 7, 4 AM $ 26.69
-0.65%
$ 373.52 million $ 260,776
Dec 7, 3 AM $ 26.86
-0.12%
$ 375.97 million $ 259,836
Dec 7, 2 AM $ 26.9
-0.13%
$ 376.45 million $ 253,975
Dec 7, 1 AM $ 26.93
-0.30%
$ 377.12 million $ 246,431
Dec 7, 12 AM $ 27.02
-0.35%
$ 378.33 million $ 246,711
Dec 6, 11 PM $ 27.12
-0.26%
$ 379.74 million $ 251,118
Dec 6, 10 PM $ 27.21
-0.15%
$ 380.92 million $ 240,426
Dec 6, 9 PM $ 27.25
-0.03%
$ 381.49 million $ 232,335
Dec 6, 8 PM $ 27.26
-0.25%
$ 381.62 million $ 235,339
Dec 6, 7 PM $ 27.33
-0.13%
$ 382.66 million $ 229,467
Dec 6, 6 PM $ 27.37
-0.16%
$ 383.16 million $ 233,814
Dec 6, 5 PM $ 27.41
-0.50%
$ 383.81 million $ 232,821
Dec 6, 4 PM $ 27.59
-0.53%
$ 386.33 million $ 237,092
Dec 6, 3 PM $ 27.77
-0.47%
$ 388.8 million $ 237,068
Dec 6, 2 PM $ 27.91
-0.05%
$ 390.75 million $ 237,265
Dec 6, 1 PM $ 27.92
+0.03%
$ 390.95 million $ 242,107
Dec 6, 12 PM $ 27.9
+0.54%
$ 390.65 million $ 245,418
Dec 6, 11 AM $ 27.74
+1.16%
$ 388.42 million $ 246,053
Dec 6, 10 AM $ 27.4
+2.25%
$ 383.61 million $ 242,527
Dec 6, 9 AM $ 26.73
+2.92%
$ 374.28 million $ 245,092
Dec 6, 8 AM $ 25.98
-0.09%
$ 363.7 million $ 252,639
Dec 6, 7 AM $ 26.01
-0.18%
$ 364.23 million $ 253,869
Dec 6, 6 AM $ 26.07
-0.31%
$ 365.04 million $ 246,732
Dec 6, 5 AM $ 26.16
-0.89%
$ 366.21 million $ 250,101
Dec 6, 4 AM $ 26.4
-1.07%
$ 369.63 million $ 243,772
Dec 6, 3 AM $ 26.7
-1.35%
$ 373.79 million $ 247,853
Dec 6, 2 AM $ 27.15
-1.82%
$ 380.15 million $ 243,756
Dec 6, 1 AM $ 27.7
-2.40%
$ 388.54 million $ 248,009
Dec 6, 12 AM $ 28.42
-1.45%
$ 398.59 million $ 255,766
Dec 5, 11 PM $ 28.88
-1.76%
$ 405.14 million $ 254,727
Dec 5, 10 PM $ 29.4
+0.00%
$ 412.4 million $ 263,838
Dec 5, 9 PM $ 29.4
-0.46%
$ 412.4 million $ 274,026
Dec 5, 8 PM $ 29.54
-0.22%
$ 414.31 million $ 270,843
Dec 5, 7 PM $ 29.6
-0.58%
$ 415.24 million $ 278,686
Dec 5, 6 PM $ 29.79
-0.35%
$ 417.94 million $ 282,585
Dec 5, 5 PM $ 29.9
-0.28%
$ 419.42 million $ 282,545