ARK Historical Data

ARK Page 74
Download
Date Close Price change Market cap Trading volume
Dec 1, 2 PM $ 37.3
+0.00%
$ 524.09 million $ 278,595
Dec 1, 1 PM $ 37.3
-0.05%
$ 524.09 million $ 274,084
Dec 1, 12 PM $ 37.32
-0.29%
$ 524.35 million $ 276,650
Dec 1, 11 AM $ 37.43
-0.01%
$ 525.89 million $ 274,827
Dec 1, 10 AM $ 37.44
+0.01%
$ 525.94 million $ 269,697
Dec 1, 9 AM $ 37.43
-0.01%
$ 525.92 million $ 271,032
Dec 1, 8 AM $ 37.44
+0.00%
$ 525.93 million $ 273,508
Dec 1, 7 AM $ 37.44
+0.00%
$ 525.94 million $ 273,648
Dec 1, 6 AM $ 37.43
-0.01%
$ 525.92 million $ 277,953
Dec 1, 5 AM $ 37.44
+0.00%
$ 525.94 million $ 282,198
Dec 1, 4 AM $ 37.44
-0.40%
$ 525.96 million $ 284,897
Dec 1, 3 AM $ 37.59
-0.01%
$ 528.06 million $ 281,598
Dec 1, 2 AM $ 37.59
-0.01%
$ 531.45 million $ 283,672
Dec 1, 1 AM $ 37.59
+0.00%
$ 531.5 million $ 280,841
Dec 1, 12 AM $ 37.59
+0.01%
$ 531.51 million $ 275,773
Nov 30, 11 PM $ 37.59
+0.00%
$ 531.45 million $ 282,593
Nov 30, 10 PM $ 37.59
-0.09%
$ 531.46 million $ 275,953
Nov 30, 9 PM $ 37.62
+0.01%
$ 531.92 million $ 272,889
Nov 30, 8 PM $ 37.62
-0.14%
$ 531.87 million $ 274,213
Nov 30, 7 PM $ 37.67
+0.00%
$ 532.59 million $ 277,449
Nov 30, 6 PM $ 37.67
+0.02%
$ 532.6 million $ 279,899
Nov 30, 5 PM $ 37.66
+0.00%
$ 532.51 million $ 276,634
Nov 30, 4 PM $ 37.66
-0.07%
$ 532.48 million $ 282,450
Nov 30, 3 PM $ 37.69
-0.01%
$ 532.86 million $ 284,110
Nov 30, 2 PM $ 37.69
+0.00%
$ 532.88 million $ 287,825
Nov 30, 1 PM $ 37.69
+0.00%
$ 532.89 million $ 292,886
Nov 30, 12 PM $ 37.69
+0.00%
$ 532.87 million $ 285,736
Nov 30, 11 AM $ 37.69
-0.01%
$ 532.88 million $ 286,174
Nov 30, 10 AM $ 37.69
+0.00%
$ 532.95 million $ 286,712
Nov 30, 9 AM $ 37.69
-0.01%
$ 532.93 million $ 281,001
Nov 30, 8 AM $ 37.69
+0.01%
$ 532.97 million $ 277,004
Nov 30, 7 AM $ 37.69
+0.01%
$ 532.95 million $ 277,680
Nov 30, 6 AM $ 37.69
+0.00%
$ 532.92 million $ 271,043
Nov 30, 5 AM $ 37.69
+0.00%
$ 532.9 million $ 263,037
Nov 30, 4 AM $ 37.69
+0.00%
$ 532.9 million $ 261,091
Nov 30, 3 AM $ 37.69
+0.03%
$ 532.91 million $ 267,464
Nov 30, 2 AM $ 37.68
+0.00%
$ 532.79 million $ 260,337
Nov 30, 1 AM $ 37.68
+0.00%
$ 532.8 million $ 251,115
Nov 30, 12 AM $ 37.68
-0.02%
$ 532.79 million $ 246,406
Nov 29, 11 PM $ 37.69
+0.00%
$ 532.88 million $ 241,636
Nov 29, 10 PM $ 37.69
-0.01%
$ 532.87 million $ 246,565
Nov 29, 9 PM $ 37.69
+0.01%
$ 532.9 million $ 250,264
Nov 29, 8 PM $ 37.69
+0.01%
$ 532.86 million $ 247,335
Nov 29, 7 PM $ 37.68
+0.00%
$ 532.84 million $ 245,251
Nov 29, 6 PM $ 37.68
-0.01%
$ 532.82 million $ 243,406
Nov 29, 5 PM $ 37.69
-0.01%
$ 532.88 million $ 247,779
Nov 29, 4 PM $ 37.69
+0.00%
$ 532.93 million $ 245,428
Nov 29, 3 PM $ 37.69
+0.00%
$ 532.95 million $ 248,475
Nov 29, 2 PM $ 37.69
+0.00%
$ 532.94 million $ 247,624
Nov 29, 1 PM $ 37.69
-0.01%
$ 532.97 million $ 242,868