ARK Historical Data

ARK Page 78
Download
Date Close Price change Market cap Trading volume
Mar 26, 6 AM $16.85
-0.03%
$330.37 million $539,851
Mar 26, 5 AM $16.87
+0.00%
$330.6 million $536,822
Mar 26, 4 AM $16.87
+0.01%
$330.61 million $543,773
Mar 26, 3 AM $16.86
-0.01%
$330.52 million $535,917
Mar 26, 2 AM $16.86
-0.01%
$330.55 million $525,146
Mar 26, 1 AM $16.86
-0.01%
$330.58 million $500,301
Mar 26, 12 AM $16.87
-0.05%
$330.62 million $500,689
Mar 25, 11 PM $16.88
+0.01%
$330.79 million $491,549
Mar 25, 10 PM $16.87
+0.00%
$330.75 million $473,782
Mar 25, 9 PM $16.87
-0.02%
$330.74 million $449,084
Mar 25, 8 PM $16.88
+0.00%
$330.78 million $433,692
Mar 25, 7 PM $16.88
-0.02%
$330.78 million $416,510
Mar 25, 6 PM $16.88
+0.01%
$330.87 million $393,886
Mar 25, 5 PM $16.88
-0.02%
$330.84 million $373,266
Mar 25, 4 PM $16.88
+0.02%
$330.91 million $351,929
Mar 25, 3 PM $16.88
+0.00%
$330.86 million $333,840
Mar 25, 2 PM $16.88
-0.01%
$330.85 million $310,310
Mar 25, 1 PM $16.88
+0.16%
$330.85 million $289,119
Mar 25, 12 PM $16.85
+0.02%
$330.3 million $271,929
Mar 25, 11 AM $16.84
-0.02%
$330.19 million $247,004
Mar 25, 10 AM $16.85
-0.02%
$330.27 million $207,566
Mar 25, 9 AM $16.85
+0.18%
$330.34 million $179,015
Mar 25, 8 AM $16.82
-0.01%
$329.65 million $155,964
Mar 25, 7 AM $16.82
+0.00%
$329.61 million $131,164
Mar 25, 6 AM $16.81
+0.01%
$329.57 million $119,062
Mar 25, 5 AM $16.81
-0.03%
$329.55 million $119,587
Mar 25, 4 AM $16.82
+0.00%
$329.67 million $116,096
Mar 25, 3 AM $16.82
+0.82%
$329.69 million $130,573
Mar 25, 2 AM $16.68
+0.00%
$327.01 million $148,044
Mar 25, 1 AM $16.68
+0.02%
$327 million $173,950
Mar 25, 12 AM $16.68
-0.01%
$326.97 million $178,548
Mar 24, 11 PM $16.68
+0.00%
$327 million $181,663
Mar 24, 10 PM $16.68
+0.00%
$327 million $197,373
Mar 24, 9 PM $16.68
+0.00%
$327 million $221,841
Mar 24, 8 PM $16.68
+0.00%
$327 million $243,793
Mar 24, 7 PM $16.68
+0.00%
$327 million $266,121
Mar 24, 6 PM $16.68
+0.00%
$327 million $280,851
Mar 24, 5 PM $16.68
+0.00%
$327 million $302,670
Mar 24, 4 PM $16.68
+0.00%
$327 million $326,429
Mar 24, 3 PM $16.68
+0.00%
$327 million $347,227
Mar 24, 2 PM $16.68
+0.00%
$327 million $364,109
Mar 24, 1 PM $16.68
+0.00%
$327 million $385,521
Mar 24, 12 PM $16.68
+0.00%
$327 million $406,447
Mar 24, 11 AM $16.68
+0.00%
$327 million $427,299
Mar 24, 10 AM $16.68
+0.00%
$327 million $443,946
Mar 24, 9 AM $16.68
+0.00%
$327 million $468,786
Mar 24, 8 AM $16.68
+0.00%
$327 million $492,413
Mar 24, 7 AM $16.68
+0.00%
$327 million $503,952
Mar 24, 6 AM $16.68
+0.01%
$326.98 million $506,255
Mar 24, 5 AM $16.68
+0.01%
$326.91 million $498,544