ARK Historical Data

ARK Page 76
Download
Date Close Price change Market cap Trading volume
Nov 27, 3 AM $ 37.81
+0.01%
$ 534.65 million $ 263,744
Nov 27, 2 AM $ 37.81
+0.00%
$ 534.64 million $ 258,799
Nov 27, 1 AM $ 37.81
+0.00%
$ 534.62 million $ 268,252
Nov 27, 12 AM $ 37.81
+0.00%
$ 534.63 million $ 267,870
Nov 26, 11 PM $ 37.81
-0.02%
$ 534.59 million $ 273,422
Nov 26, 10 PM $ 37.81
-0.01%
$ 534.68 million $ 275,253
Nov 26, 9 PM $ 37.82
+0.01%
$ 534.72 million $ 279,868
Nov 26, 8 PM $ 37.82
+0.00%
$ 534.68 million $ 278,376
Nov 26, 7 PM $ 37.82
+0.00%
$ 534.69 million $ 280,303
Nov 26, 6 PM $ 37.82
-0.02%
$ 534.68 million $ 279,641
Nov 26, 5 PM $ 37.82
+0.00%
$ 534.75 million $ 281,354
Nov 26, 4 PM $ 37.82
-0.01%
$ 534.73 million $ 274,125
Nov 26, 3 PM $ 37.82
-0.01%
$ 534.8 million $ 279,826
Nov 26, 2 PM $ 37.83
-0.01%
$ 534.82 million $ 279,664
Nov 26, 1 PM $ 37.83
+0.00%
$ 534.87 million $ 275,893
Nov 26, 12 PM $ 37.83
-0.01%
$ 534.89 million $ 275,199
Nov 26, 11 AM $ 37.83
+0.01%
$ 534.93 million $ 274,835
Nov 26, 10 AM $ 37.83
+0.00%
$ 534.87 million $ 272,061
Nov 26, 9 AM $ 37.83
+0.00%
$ 534.88 million $ 269,776
Nov 26, 8 AM $ 37.83
+0.02%
$ 534.91 million $ 266,844
Nov 26, 7 AM $ 37.83
+0.00%
$ 534.82 million $ 265,036
Nov 26, 6 AM $ 37.83
+0.01%
$ 534.82 million $ 265,011
Nov 26, 5 AM $ 37.82
+0.00%
$ 534.75 million $ 270,132
Nov 26, 4 AM $ 37.82
+0.01%
$ 534.77 million $ 269,039
Nov 26, 3 AM $ 37.82
+0.01%
$ 534.73 million $ 266,098
Nov 26, 2 AM $ 37.82
+0.01%
$ 534.69 million $ 267,590
Nov 26, 1 AM $ 37.81
+0.00%
$ 534.66 million $ 265,986
Nov 26, 12 AM $ 37.81
+0.01%
$ 534.65 million $ 270,887
Nov 25, 11 PM $ 37.81
+0.01%
$ 534.64 million $ 264,014
Nov 25, 10 PM $ 37.81
+0.00%
$ 534.62 million $ 269,619
Nov 25, 9 PM $ 37.81
+0.00%
$ 534.59 million $ 267,830
Nov 25, 8 PM $ 37.81
-0.01%
$ 534.57 million $ 268,193
Nov 25, 7 PM $ 37.81
+0.01%
$ 534.62 million $ 269,586
Nov 25, 6 PM $ 37.81
-0.01%
$ 534.6 million $ 270,825
Nov 25, 5 PM $ 37.81
+0.01%
$ 534.67 million $ 271,579
Nov 25, 4 PM $ 37.81
+0.00%
$ 534.62 million $ 274,870
Nov 25, 3 PM $ 37.81
+0.14%
$ 534.64 million $ 267,051
Nov 25, 2 PM $ 37.74
+0.04%
$ 533.66 million $ 271,849
Nov 25, 1 PM $ 37.73
-0.01%
$ 533.45 million $ 267,821
Nov 25, 12 PM $ 37.73
-0.01%
$ 533.48 million $ 267,763
Nov 25, 11 AM $ 37.73
+0.03%
$ 533.53 million $ 266,513
Nov 25, 10 AM $ 37.71
+0.25%
$ 533.22 million $ 266,688
Nov 25, 9 AM $ 37.62
+0.36%
$ 531.48 million $ 272,253
Nov 25, 8 AM $ 37.48
+0.01%
$ 529.97 million $ 278,125
Nov 25, 7 AM $ 37.48
-0.01%
$ 529.96 million $ 281,053
Nov 25, 6 AM $ 37.48
+0.00%
$ 530.01 million $ 287,401
Nov 25, 5 AM $ 37.49
-0.01%
$ 530.02 million $ 284,953
Nov 25, 4 AM $ 37.49
-0.01%
$ 530.05 million $ 287,576
Nov 25, 3 AM $ 37.49
+0.01%
$ 530.09 million $ 289,529
Nov 25, 2 AM $ 37.49
+0.01%
$ 529.71 million $ 292,662