ARK Historical Data

ARK Page 74
Download
Date Close Price change Market cap Trading volume
Apr 3, 4 AM $15.58
-0.03%
$305.42 million $475,091
Apr 3, 3 AM $15.59
+0.02%
$305.5 million $473,352
Apr 3, 2 AM $15.58
-0.06%
$305.45 million $482,580
Apr 3, 1 AM $15.59
+0.02%
$305.61 million $474,983
Apr 3, 12 AM $15.59
+0.04%
$305.54 million $474,088
Apr 2, 11 PM $15.58
+0.00%
$305.38 million $476,539
Apr 2, 10 PM $15.58
-0.01%
$305.37 million $478,466
Apr 2, 9 PM $15.58
-0.02%
$305.42 million $478,757
Apr 2, 8 PM $15.58
-0.01%
$305.48 million $471,909
Apr 2, 7 PM $15.59
-0.03%
$305.52 million $467,541
Apr 2, 6 PM $15.59
+0.02%
$305.61 million $475,498
Apr 2, 5 PM $15.59
+0.01%
$305.6 million $466,507
Apr 2, 4 PM $15.59
-0.01%
$305.57 million $479,405
Apr 2, 3 PM $15.59
+0.00%
$305.6 million $487,810
Apr 2, 2 PM $15.59
+0.00%
$305.61 million $505,980
Apr 2, 1 PM $15.59
-0.01%
$305.6 million $510,787
Apr 2, 12 PM $15.59
+0.08%
$305.6 million $538,170
Apr 2, 11 AM $15.58
+0.06%
$305.33 million $534,743
Apr 2, 10 AM $15.57
+0.07%
$305.11 million $526,117
Apr 2, 9 AM $15.55
+0.18%
$304.88 million $519,571
Apr 2, 8 AM $15.53
+0.29%
$304.36 million $516,245
Apr 2, 7 AM $15.48
+0.05%
$303.48 million $512,004
Apr 2, 6 AM $15.47
-0.05%
$303.33 million $519,570
Apr 2, 5 AM $15.48
-0.11%
$303.53 million $522,962
Apr 2, 4 AM $15.5
+0.00%
$303.82 million $529,260
Apr 2, 3 AM $15.5
-0.06%
$303.79 million $540,474
Apr 2, 2 AM $15.51
-0.06%
$304.03 million $528,195
Apr 2, 1 AM $15.52
-0.07%
$304.19 million $537,880
Apr 2, 12 AM $15.53
-0.01%
$304.41 million $534,643
Apr 1, 11 PM $15.53
-0.09%
$304.48 million $534,664
Apr 1, 10 PM $15.55
-0.12%
$304.81 million $540,177
Apr 1, 9 PM $15.57
+0.01%
$305.2 million $541,751
Apr 1, 8 PM $15.57
+0.04%
$305.18 million $545,670
Apr 1, 7 PM $15.56
-0.03%
$305.06 million $541,252
Apr 1, 6 PM $15.57
+0.00%
$305.16 million $532,595
Apr 1, 5 PM $15.57
-0.03%
$305.12 million $535,284
Apr 1, 4 PM $15.57
+0.04%
$305.22 million $530,028
Apr 1, 3 PM $15.57
+0.03%
$305.1 million $534,674
Apr 1, 2 PM $15.56
+0.03%
$304.97 million $530,521
Apr 1, 1 PM $15.55
+0.03%
$304.9 million $536,306
Apr 1, 12 PM $15.55
+0.05%
$304.78 million $531,381
Apr 1, 11 AM $15.54
-0.01%
$304.65 million $535,089
Apr 1, 10 AM $15.54
-0.01%
$304.69 million $531,210
Apr 1, 9 AM $15.55
+0.01%
$304.73 million $531,409
Apr 1, 8 AM $15.54
+0.14%
$304.66 million $530,194
Apr 1, 7 AM $15.52
+0.13%
$304.19 million $534,154
Apr 1, 6 AM $15.5
+0.00%
$303.8 million $525,222
Apr 1, 5 AM $15.5
-0.02%
$303.8 million $511,164
Apr 1, 4 AM $15.5
+0.01%
$303.86 million $501,828
Apr 1, 3 AM $15.49
+0.08%
$303.71 million $495,829