ARK Historical Data

ARK Page 73
Download
Date Close Price change Market cap Trading volume
Apr 5, 5 AM $15.14
-0.18%
$296.74 million $509,664
Apr 5, 4 AM $15.17
-0.21%
$297.37 million $514,927
Apr 5, 3 AM $15.2
-0.03%
$297.98 million $524,822
Apr 5, 2 AM $15.21
-0.04%
$298.06 million $531,044
Apr 5, 1 AM $15.21
-0.02%
$298.23 million $541,239
Apr 5, 12 AM $15.22
+0.45%
$298.26 million $555,789
Apr 4, 11 PM $15.16
-0.68%
$297.15 million $551,363
Apr 4, 10 PM $15.26
-0.13%
$299.2 million $554,629
Apr 4, 9 PM $15.28
-0.19%
$299.6 million $563,185
Apr 4, 8 PM $15.32
-0.16%
$300.21 million $560,031
Apr 4, 7 PM $15.34
-0.64%
$300.68 million $567,337
Apr 4, 6 PM $15.44
-0.16%
$302.67 million $565,385
Apr 4, 5 PM $15.47
-0.32%
$303.17 million $564,378
Apr 4, 4 PM $15.52
-0.28%
$304.16 million $574,419
Apr 4, 3 PM $15.56
+0.02%
$304.98 million $575,553
Apr 4, 2 PM $15.56
+0.00%
$304.95 million $573,166
Apr 4, 1 PM $15.56
+0.04%
$304.96 million $560,738
Apr 4, 12 PM $15.55
-0.02%
$304.87 million $568,074
Apr 4, 11 AM $15.56
+0.12%
$304.96 million $566,689
Apr 4, 10 AM $15.54
+0.01%
$304.55 million $545,300
Apr 4, 9 AM $15.54
+0.00%
$304.57 million $540,511
Apr 4, 8 AM $15.54
+0.03%
$304.57 million $529,998
Apr 4, 7 AM $15.53
-0.01%
$304.46 million $525,759
Apr 4, 6 AM $15.54
-0.06%
$304.52 million $527,112
Apr 4, 5 AM $15.55
-0.04%
$304.71 million $522,732
Apr 4, 4 AM $15.55
-0.14%
$304.82 million $525,002
Apr 4, 3 AM $15.57
-0.06%
$305.28 million $520,371
Apr 4, 2 AM $15.58
-0.05%
$305.45 million $514,626
Apr 4, 1 AM $15.59
-0.03%
$305.61 million $516,593
Apr 4, 12 AM $15.6
+0.02%
$305.69 million $509,923
Apr 3, 11 PM $15.59
+0.05%
$305.64 million $516,037
Apr 3, 10 PM $15.59
+0.01%
$305.53 million $508,026
Apr 3, 9 PM $15.59
+0.02%
$305.49 million $507,425
Apr 3, 8 PM $15.58
-0.05%
$305.45 million $519,282
Apr 3, 7 PM $15.59
+0.01%
$305.58 million $516,049
Apr 3, 6 PM $15.59
-0.01%
$305.53 million $506,121
Apr 3, 5 PM $15.59
+0.00%
$305.59 million $518,851
Apr 3, 4 PM $15.59
+0.02%
$305.57 million $510,735
Apr 3, 3 PM $15.59
-0.04%
$305.5 million $502,551
Apr 3, 2 PM $15.59
+0.00%
$305.62 million $488,973
Apr 3, 1 PM $15.59
+0.01%
$305.6 million $488,225
Apr 3, 12 PM $15.59
+0.00%
$305.61 million $462,925
Apr 3, 11 AM $15.59
+0.04%
$305.6 million $455,371
Apr 3, 10 AM $15.58
+0.02%
$305.38 million $476,993
Apr 3, 9 AM $15.58
+0.03%
$305.3 million $477,146
Apr 3, 8 AM $15.57
-0.01%
$305.2 million $483,113
Apr 3, 7 AM $15.57
-0.01%
$305.22 million $482,853
Apr 3, 6 AM $15.57
+0.00%
$305.24 million $479,095
Apr 3, 5 AM $15.57
-0.07%
$305.25 million $483,844
Apr 3, 4 AM $15.58
-0.03%
$305.42 million $475,091