ARK Historical Data

ARK Page 77
Download
Date Close Price change Market cap Trading volume
Mar 28, 7 AM $16.14
+0.36%
$316.39 million $488,777
Mar 28, 6 AM $16.08
+0.15%
$315.28 million $492,000
Mar 28, 5 AM $16.06
+0.12%
$314.84 million $500,916
Mar 28, 4 AM $16.04
+0.00%
$314.42 million $510,253
Mar 28, 3 AM $16.04
-0.02%
$314.43 million $503,569
Mar 28, 2 AM $16.04
+0.04%
$314.47 million $508,250
Mar 28, 1 AM $16.04
+0.03%
$314.38 million $499,585
Mar 28, 12 AM $16.03
-0.05%
$314.27 million $502,771
Mar 27, 11 PM $16.04
-0.28%
$314.47 million $505,206
Mar 27, 10 PM $16.09
-0.23%
$315.35 million $497,286
Mar 27, 9 PM $16.13
-0.15%
$316.17 million $511,447
Mar 27, 8 PM $16.16
-0.04%
$316.69 million $519,157
Mar 27, 7 PM $16.16
-0.07%
$316.83 million $513,003
Mar 27, 6 PM $16.18
-0.05%
$317.09 million $526,722
Mar 27, 5 PM $16.19
-0.36%
$317.28 million $527,360
Mar 27, 4 PM $16.25
-0.73%
$318.55 million $527,515
Mar 27, 3 PM $16.38
-0.21%
$321.14 million $529,953
Mar 27, 2 PM $16.42
+0.01%
$321.8 million $527,918
Mar 27, 1 PM $16.41
-0.13%
$321.71 million $539,738
Mar 27, 12 PM $16.43
-0.02%
$322.12 million $539,918
Mar 27, 11 AM $16.44
-0.04%
$322.25 million $550,082
Mar 27, 10 AM $16.45
-0.05%
$322.46 million $560,208
Mar 27, 9 AM $16.46
-0.10%
$322.62 million $552,324
Mar 27, 8 AM $16.48
+0.01%
$322.97 million $549,863
Mar 27, 7 AM $16.48
-0.01%
$323.02 million $545,400
Mar 27, 6 AM $16.48
+0.00%
$323.04 million $539,342
Mar 27, 5 AM $16.48
-0.07%
$323.1 million $542,181
Mar 27, 4 AM $16.5
-0.02%
$323.39 million $529,745
Mar 27, 3 AM $16.5
-0.02%
$323.47 million $539,964
Mar 27, 2 AM $16.52
-0.69%
$323.75 million $534,313
Mar 27, 1 AM $16.64
-0.42%
$326.18 million $539,001
Mar 27, 12 AM $16.73
-0.34%
$327.86 million $541,570
Mar 26, 11 PM $16.79
-0.09%
$329.14 million $538,711
Mar 26, 10 PM $16.81
-0.16%
$329.44 million $535,786
Mar 26, 9 PM $16.83
-0.01%
$329.96 million $532,776
Mar 26, 8 PM $16.84
-0.01%
$330.05 million $520,149
Mar 26, 7 PM $16.84
-0.05%
$330.08 million $517,039
Mar 26, 6 PM $16.85
-0.06%
$330.23 million $508,756
Mar 26, 5 PM $16.86
-0.06%
$330.46 million $507,038
Mar 26, 4 PM $16.88
-0.03%
$330.79 million $505,794
Mar 26, 3 PM $16.88
+0.02%
$330.92 million $507,832
Mar 26, 2 PM $16.88
-0.03%
$330.84 million $510,383
Mar 26, 1 PM $16.88
+0.00%
$330.92 million $505,860
Mar 26, 12 PM $16.88
+0.09%
$330.93 million $504,883
Mar 26, 11 AM $16.87
+0.03%
$330.63 million $504,498
Mar 26, 10 AM $16.86
+0.01%
$330.54 million $519,330
Mar 26, 9 AM $16.84
+0.01%
$330.17 million $532,010
Mar 26, 8 AM $16.84
+0.02%
$330.15 million $531,851
Mar 26, 7 AM $16.84
-0.07%
$330.13 million $536,465
Mar 26, 6 AM $16.85
-0.03%
$330.37 million $539,851