ARK Historical Data

ARK Page 77
Download
Date Close Price change Market cap Trading volume
Nov 25, 2 AM $ 37.49
+0.01%
$ 529.71 million $ 292,662
Nov 25, 1 AM $ 37.48
+0.01%
$ 529.67 million $ 292,590
Nov 25, 12 AM $ 37.48
-0.01%
$ 529.66 million $ 287,284
Nov 24, 11 PM $ 37.49
+0.00%
$ 529.71 million $ 291,075
Nov 24, 10 PM $ 37.49
+0.00%
$ 529.75 million $ 289,186
Nov 24, 9 PM $ 37.49
+0.00%
$ 529.73 million $ 290,880
Nov 24, 8 PM $ 37.49
-0.01%
$ 529.79 million $ 295,894
Nov 24, 7 PM $ 37.5
+0.00%
$ 529.83 million $ 293,479
Nov 24, 6 PM $ 37.49
+0.00%
$ 529.82 million $ 293,781
Nov 24, 5 PM $ 37.49
+0.00%
$ 529.82 million $ 288,759
Nov 24, 4 PM $ 37.49
-0.01%
$ 529.8 million $ 283,864
Nov 24, 3 PM $ 37.5
+0.01%
$ 529.87 million $ 287,016
Nov 24, 2 PM $ 37.5
-0.01%
$ 529.86 million $ 281,052
Nov 24, 1 PM $ 37.5
+0.00%
$ 529.87 million $ 283,003
Nov 24, 12 PM $ 37.5
+0.00%
$ 529.88 million $ 284,001
Nov 24, 11 AM $ 37.5
+0.00%
$ 529.92 million $ 288,310
Nov 24, 10 AM $ 37.5
+0.02%
$ 529.96 million $ 291,896
Nov 24, 9 AM $ 37.5
+0.01%
$ 529.89 million $ 284,615
Nov 24, 8 AM $ 37.5
+0.00%
$ 529.86 million $ 284,130
Nov 24, 7 AM $ 37.5
-0.02%
$ 529.83 million $ 283,798
Nov 24, 6 AM $ 37.5
+0.00%
$ 529.92 million $ 277,691
Nov 24, 5 AM $ 37.5
+0.00%
$ 529.94 million $ 278,016
Nov 24, 4 AM $ 37.5
+0.00%
$ 529.94 million $ 278,799
Nov 24, 3 AM $ 37.5
+0.00%
$ 529.93 million $ 276,089
Nov 24, 2 AM $ 37.5
-0.09%
$ 521.83 million $ 274,959
Nov 24, 1 AM $ 37.54
-0.05%
$ 522.42 million $ 273,803
Nov 24, 12 AM $ 37.56
+0.00%
$ 522.67 million $ 274,109
Nov 23, 11 PM $ 37.57
+0.00%
$ 522.71 million $ 277,763
Nov 23, 10 PM $ 37.57
-0.01%
$ 522.72 million $ 277,686
Nov 23, 9 PM $ 37.57
-0.01%
$ 522.8 million $ 278,435
Nov 23, 8 PM $ 37.58
-0.02%
$ 522.86 million $ 275,689
Nov 23, 7 PM $ 37.58
-0.07%
$ 522.94 million $ 277,759
Nov 23, 6 PM $ 37.61
-0.14%
$ 523.34 million $ 276,366
Nov 23, 5 PM $ 37.66
-0.06%
$ 524.05 million $ 276,661
Nov 23, 4 PM $ 37.69
-0.28%
$ 524.39 million $ 277,957
Nov 23, 3 PM $ 37.79
+0.00%
$ 525.89 million $ 279,755
Nov 23, 2 PM $ 37.79
+0.00%
$ 525.87 million $ 279,836
Nov 23, 1 PM $ 37.79
+0.01%
$ 525.88 million $ 282,547
Nov 23, 12 PM $ 37.79
+0.01%
$ 525.88 million $ 278,338
Nov 23, 11 AM $ 37.79
+0.01%
$ 525.83 million $ 275,607
Nov 23, 10 AM $ 37.79
+0.00%
$ 525.76 million $ 266,747
Nov 23, 9 AM $ 37.79
-0.01%
$ 525.79 million $ 274,713
Nov 23, 8 AM $ 37.79
+0.00%
$ 525.83 million $ 271,682
Nov 23, 7 AM $ 37.79
+0.00%
$ 525.8 million $ 268,934
Nov 23, 6 AM $ 37.79
-0.25%
$ 525.77 million $ 267,155
Nov 23, 5 AM $ 37.88
-0.10%
$ 527.08 million $ 269,340
Nov 23, 4 AM $ 37.94
-0.07%
$ 527.87 million $ 264,946
Nov 23, 3 AM $ 37.96
-0.01%
$ 528.21 million $ 263,327
Nov 23, 2 AM $ 37.96
+0.00%
$ 509.9 million $ 263,476
Nov 23, 1 AM $ 37.96
+0.00%
$ 509.91 million $ 263,004