ARK Historical Data

ARK Page 72
Download
Date Close Price change Market cap Trading volume
Dec 5, 5 PM $ 29.9
-0.28%
$ 419.42 million $ 282,545
Dec 5, 4 PM $ 29.98
-0.02%
$ 420.61 million $ 276,704
Dec 5, 3 PM $ 29.99
+0.00%
$ 420.68 million $ 279,868
Dec 5, 2 PM $ 30
-1.11%
$ 420.88 million $ 278,092
Dec 5, 1 PM $ 30.37
-1.37%
$ 426 million $ 277,191
Dec 5, 12 PM $ 30.82
-1.00%
$ 432.36 million $ 273,780
Dec 5, 11 AM $ 31.15
-0.85%
$ 436.95 million $ 275,213
Dec 5, 10 AM $ 31.43
-0.42%
$ 440.87 million $ 275,979
Dec 5, 9 AM $ 31.56
-0.30%
$ 442.72 million $ 269,995
Dec 5, 8 AM $ 31.66
-0.67%
$ 444.04 million $ 267,626
Dec 5, 7 AM $ 31.87
-1.66%
$ 447.04 million $ 266,307
Dec 5, 6 AM $ 32.41
-1.41%
$ 454.67 million $ 270,215
Dec 5, 5 AM $ 33.01
-0.57%
$ 463.04 million $ 273,248
Dec 5, 4 AM $ 33.2
-0.01%
$ 465.68 million $ 270,107
Dec 5, 3 AM $ 33.2
+0.00%
$ 465.72 million $ 271,283
Dec 5, 2 AM $ 33.2
-0.01%
$ 465.73 million $ 277,918
Dec 5, 1 AM $ 33.21
+0.02%
$ 465.79 million $ 280,078
Dec 5, 12 AM $ 33.2
+0.00%
$ 465.71 million $ 273,830
Dec 4, 11 PM $ 33.2
-0.71%
$ 465.78 million $ 271,708
Dec 4, 10 PM $ 33.46
-0.32%
$ 469.31 million $ 266,020
Dec 4, 9 PM $ 33.59
-0.19%
$ 471.39 million $ 270,963
Dec 4, 8 PM $ 33.67
-0.15%
$ 472.23 million $ 272,250
Dec 4, 7 PM $ 33.71
-0.14%
$ 472.9 million $ 269,018
Dec 4, 6 PM $ 33.76
-0.42%
$ 473.61 million $ 265,838
Dec 4, 5 PM $ 33.91
-1.43%
$ 475.63 million $ 263,581
Dec 4, 4 PM $ 34.4
-1.60%
$ 482.54 million $ 263,423
Dec 4, 3 PM $ 34.96
-1.38%
$ 490.41 million $ 260,999
Dec 4, 2 PM $ 35.48
-1.24%
$ 497.62 million $ 261,999
Dec 4, 1 PM $ 35.96
-1.13%
$ 504.7 million $ 264,230
Dec 4, 12 PM $ 36.37
+0.00%
$ 510.24 million $ 272,896
Dec 4, 11 AM $ 36.37
+0.01%
$ 510.24 million $ 270,636
Dec 4, 10 AM $ 36.37
+0.00%
$ 510.2 million $ 273,851
Dec 4, 9 AM $ 36.37
-0.01%
$ 510.23 million $ 274,452
Dec 4, 8 AM $ 36.38
+0.00%
$ 510.28 million $ 276,747
Dec 4, 7 AM $ 36.38
+0.00%
$ 510.31 million $ 275,495
Dec 4, 6 AM $ 36.38
-0.09%
$ 510.27 million $ 279,051
Dec 4, 5 AM $ 36.42
-0.30%
$ 510.86 million $ 275,065
Dec 4, 4 AM $ 36.52
-0.51%
$ 512.34 million $ 282,232
Dec 4, 3 AM $ 36.71
-0.02%
$ 514.97 million $ 286,169
Dec 4, 2 AM $ 36.72
-0.18%
$ 515.04 million $ 284,419
Dec 4, 1 AM $ 36.79
-0.18%
$ 516.04 million $ 283,402
Dec 4, 12 AM $ 36.86
-0.07%
$ 517.15 million $ 281,965
Dec 3, 11 PM $ 36.88
-0.29%
$ 517.43 million $ 287,483
Dec 3, 10 PM $ 36.99
-0.04%
$ 518.87 million $ 291,665
Dec 3, 9 PM $ 37
-0.02%
$ 519.04 million $ 289,867
Dec 3, 8 PM $ 37.01
-0.02%
$ 519.16 million $ 284,389
Dec 3, 7 PM $ 37.02
-0.01%
$ 519.27 million $ 284,555
Dec 3, 6 PM $ 37.02
-0.06%
$ 519.32 million $ 284,780
Dec 3, 5 PM $ 37.04
-0.07%
$ 519.63 million $ 285,071
Dec 3, 4 PM $ 37.07
-0.04%
$ 519.95 million $ 286,091