ARK Historical Data

ARK Page 79
Download
Date Close Price change Market cap Trading volume
Mar 24, 5 AM $16.68
+0.01%
$326.91 million $498,544
Mar 24, 4 AM $16.68
+0.22%
$326.89 million $499,620
Mar 24, 3 AM $16.59
+0.10%
$325.24 million $487,395
Mar 24, 2 AM $16.61
-0.07%
$325.54 million $485,396
Mar 24, 1 AM $16.62
-0.08%
$325.77 million $490,027
Mar 24, 12 AM $16.63
+0.03%
$326.01 million $489,785
Mar 23, 11 PM $16.63
-0.04%
$325.97 million $497,221
Mar 23, 10 PM $16.64
-0.08%
$326.15 million $498,173
Mar 23, 9 PM $16.65
-0.02%
$326.41 million $493,277
Mar 23, 8 PM $16.66
-0.02%
$326.47 million $493,591
Mar 23, 7 PM $16.66
-0.06%
$326.54 million $489,393
Mar 23, 6 PM $16.67
+0.01%
$326.74 million $486,118
Mar 23, 5 PM $16.67
-0.02%
$326.75 million $484,327
Mar 23, 4 PM $16.67
+0.07%
$326.82 million $479,576
Mar 23, 3 PM $16.66
-0.02%
$326.59 million $489,272
Mar 23, 2 PM $16.67
-0.02%
$326.7 million $502,448
Mar 23, 1 PM $16.67
-0.06%
$326.79 million $500,503
Mar 23, 12 PM $16.68
-0.01%
$326.97 million $502,254
Mar 23, 11 AM $16.68
+0.01%
$327 million $508,013
Mar 23, 10 AM $16.68
+0.15%
$326.92 million $516,108
Mar 23, 9 AM $16.65
+0.30%
$326.34 million $505,961
Mar 23, 8 AM $16.6
+0.02%
$325.37 million $500,899
Mar 23, 7 AM $16.59
+0.05%
$325.24 million $516,460
Mar 23, 6 AM $16.58
+0.07%
$325.04 million $538,459
Mar 23, 5 AM $16.57
-0.07%
$324.79 million $538,177
Mar 23, 4 AM $16.58
-0.01%
$325.04 million $538,980
Mar 23, 3 AM $16.58
+0.01%
$325.06 million $549,009
Mar 23, 2 AM $16.58
+0.02%
$325.05 million $548,348
Mar 23, 1 AM $16.58
-0.20%
$324.99 million $533,048
Mar 23, 12 AM $16.62
-0.01%
$325.69 million $533,632
Mar 22, 11 PM $16.62
+0.03%
$325.73 million $532,599
Mar 22, 10 PM $16.61
+0.00%
$325.62 million $541,657
Mar 22, 9 PM $16.61
+0.02%
$325.64 million $541,963
Mar 22, 8 PM $16.61
-0.04%
$325.56 million $533,800
Mar 22, 7 PM $16.61
-0.01%
$325.66 million $542,384
Mar 22, 6 PM $16.62
+0.01%
$325.7 million $549,426
Mar 22, 5 PM $16.61
-0.01%
$325.64 million $553,956
Mar 22, 4 PM $16.61
+0.01%
$325.68 million $560,594
Mar 22, 3 PM $16.61
+0.00%
$325.63 million $553,757
Mar 22, 2 PM $16.61
-0.02%
$325.66 million $552,507
Mar 22, 1 PM $16.62
+0.04%
$325.69 million $568,139
Mar 22, 12 PM $16.61
+0.05%
$325.6 million $570,408
Mar 22, 11 AM $16.6
+0.01%
$325.44 million $577,007
Mar 22, 10 AM $16.6
-0.02%
$325.4 million $583,748
Mar 22, 9 AM $16.6
+0.03%
$325.45 million $589,634
Mar 22, 8 AM $16.6
+0.01%
$325.34 million $599,797
Mar 22, 7 AM $16.6
-0.03%
$325.31 million $597,649
Mar 22, 6 AM $16.6
-0.04%
$325.41 million $593,707
Mar 22, 5 AM $16.61
+0.02%
$325.58 million $595,243
Mar 22, 4 AM $16.61
+0.13%
$325.5 million $593,325