ARK Historical Data

ARK Page 75
Download
Date Close Price change Market cap Trading volume
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
Apr 1, 2 AM $15.48
+0.02%
$303.46 million $499,296
Apr 1, 1 AM $15.48
-0.17%
$303.39 million $489,543
Apr 1, 12 AM $15.51
-0.11%
$304.04 million $496,054
Mar 31, 11 PM $15.54
-0.30%
$304.58 million $506,636
Mar 31, 10 PM $15.58
-0.16%
$305.48 million $507,071
Mar 31, 9 PM $15.61
-0.04%
$305.95 million $494,818
Mar 31, 8 PM $15.61
-0.02%
$306.07 million $496,217
Mar 31, 7 PM $15.62
-0.11%
$306.14 million $504,628
Mar 31, 6 PM $15.64
-0.08%
$306.51 million $510,849
Mar 31, 5 PM $15.65
-0.10%
$306.82 million $507,593
Mar 31, 4 PM $15.67
-0.33%
$307.13 million $500,832
Mar 31, 3 PM $15.72
+0.00%
$308.16 million $508,053
Mar 31, 2 PM $15.72
+0.00%
$308.14 million $513,872
Mar 31, 1 PM $15.72
+0.00%
$308.13 million $511,229
Mar 31, 12 PM $15.72
+0.04%
$308.13 million $514,887
Mar 31, 11 AM $15.71
+0.11%
$308.03 million $517,385
Mar 31, 10 AM $15.7
+0.20%
$307.69 million $528,564
Mar 31, 9 AM $15.66
+0.15%
$307 million $541,454
Mar 31, 8 AM $15.64
+0.27%
$306.53 million $537,165
Mar 31, 7 AM $15.6
-0.03%
$305.7 million $539,535
Mar 31, 6 AM $15.6
+0.00%
$305.79 million $542,170
Mar 31, 5 AM $15.6
+0.04%
$305.8 million $542,632
Mar 31, 4 AM $15.6
+0.05%
$305.7 million $552,708
Mar 31, 3 AM $15.59
-0.06%
$305.55 million $551,554
Mar 31, 2 AM $15.6
-0.29%
$305.74 million $554,356
Mar 31, 1 AM $15.65
-0.31%
$306.7 million $552,801
Mar 31, 12 AM $15.7
-0.48%
$307.72 million $561,142
Mar 30, 11 PM $15.81
-0.53%
$309.9 million $558,194
Mar 30, 10 PM $15.91
-0.11%
$311.91 million $566,800
Mar 30, 9 PM $15.93
-0.09%
$312.29 million $580,809
Mar 30, 8 PM $15.95
-0.06%
$312.56 million $582,383
Mar 30, 7 PM $15.96
-0.35%
$312.76 million $573,190
Mar 30, 6 PM $16.01
-0.13%
$313.89 million $577,952
Mar 30, 5 PM $16.03
-0.66%
$314.29 million $578,432
Mar 30, 4 PM $16.14
-0.14%
$316.39 million $586,174
Mar 30, 3 PM $16.16
+0.00%
$316.83 million $587,423
Mar 30, 2 PM $16.16
-0.04%
$316.8 million $588,412
Mar 30, 1 PM $16.17
-0.02%
$316.96 million $583,891
Mar 30, 12 PM $16.17
+0.09%
$317.02 million $580,147
Mar 30, 11 AM $16.16
+0.04%
$316.76 million $581,263
Mar 30, 10 AM $16.15
+0.06%
$316.66 million $573,471
Mar 30, 9 AM $16.15
+0.02%
$316.47 million $571,347
Mar 30, 8 AM $16.14
+0.01%
$316.43 million $578,617