ARK Historical Data

ARK Page 8
Download
Date Close Price change Market cap Trading volume
Apr 15, 11 AM $ 14.78
+0.02%
$ 289.69 million $ 519,375
Apr 15, 10 AM $ 14.78
+0.03%
$ 289.61 million $ 526,916
Apr 15, 9 AM $ 14.77
+0.05%
$ 289.6 million $ 527,173
Apr 15, 8 AM $ 14.77
-0.03%
$ 289.49 million $ 525,338
Apr 15, 7 AM $ 14.77
-0.01%
$ 289.6 million $ 529,295
Apr 15, 6 AM $ 14.78
+0.00%
$ 289.64 million $ 545,183
Apr 15, 5 AM $ 14.78
-0.05%
$ 289.64 million $ 550,922
Apr 15, 4 AM $ 14.78
-0.23%
$ 289.78 million $ 553,087
Apr 15, 3 AM $ 14.82
-0.05%
$ 290.48 million $ 562,946
Apr 15, 2 AM $ 14.83
-0.13%
$ 290.62 million $ 557,391
Apr 15, 1 AM $ 14.85
-0.24%
$ 291.01 million $ 568,103
Apr 15, 12 AM $ 14.88
-0.25%
$ 291.75 million $ 571,240
Apr 14, 11 PM $ 14.93
-0.13%
$ 292.59 million $ 571,659
Apr 14, 10 PM $ 14.94
-0.10%
$ 292.93 million $ 570,199
Apr 14, 9 PM $ 14.96
-0.03%
$ 293.19 million $ 574,461
Apr 14, 8 PM $ 14.96
-0.08%
$ 293.29 million $ 564,861
Apr 14, 7 PM $ 14.98
-0.09%
$ 293.54 million $ 564,729
Apr 14, 6 PM $ 14.99
-0.08%
$ 293.86 million $ 559,100
Apr 14, 5 PM $ 15
-0.04%
$ 294.08 million $ 545,451
Apr 14, 4 PM $ 15.01
+0.01%
$ 294.2 million $ 557,088
Apr 14, 3 PM $ 15.01
-0.03%
$ 294.17 million $ 556,841
Apr 14, 2 PM $ 15.01
+0.06%
$ 294.32 million $ 550,542
Apr 14, 1 PM $ 15
+0.11%
$ 294.1 million $ 553,193
Apr 14, 12 PM $ 14.99
+0.58%
$ 293.81 million $ 552,733
Apr 14, 11 AM $ 14.9
+0.02%
$ 292.11 million $ 569,515
Apr 14, 10 AM $ 14.9
-0.12%
$ 292.07 million $ 564,278
Apr 14, 9 AM $ 14.92
-0.06%
$ 292.53 million $ 566,434
Apr 14, 8 AM $ 14.93
-0.05%
$ 292.73 million $ 577,171
Apr 14, 7 AM $ 14.94
-0.01%
$ 292.87 million $ 574,789
Apr 14, 6 AM $ 14.94
-0.31%
$ 292.91 million $ 567,087
Apr 14, 5 AM $ 15
-0.29%
$ 293.96 million $ 562,860
Apr 14, 4 AM $ 15.06
-0.91%
$ 295.22 million $ 565,512
Apr 14, 3 AM $ 15.22
-0.45%
$ 298.34 million $ 560,940
Apr 14, 2 AM $ 15.29
-0.08%
$ 299.66 million $ 559,024
Apr 14, 1 AM $ 15.3
-0.01%
$ 299.85 million $ 554,887
Apr 14, 12 AM $ 15.3
-0.26%
$ 300 million $ 557,131
Apr 13, 11 PM $ 15.35
-0.16%
$ 300.79 million $ 552,798
Apr 13, 10 PM $ 15.37
-0.06%
$ 301.28 million $ 557,680
Apr 13, 9 PM $ 15.38
+0.01%
$ 301.48 million $ 557,820
Apr 13, 8 PM $ 15.38
+0.00%
$ 301.46 million $ 568,787
Apr 13, 7 PM $ 15.38
+0.02%
$ 301.51 million $ 560,701
Apr 13, 6 PM $ 15.38
-0.01%
$ 301.43 million $ 555,458
Apr 13, 5 PM $ 15.38
+0.04%
$ 301.44 million $ 564,684
Apr 13, 4 PM $ 15.37
+0.24%
$ 301.29 million $ 550,902
Apr 13, 3 PM $ 15.33
+0.10%
$ 300.54 million $ 548,020
Apr 13, 2 PM $ 15.32
+0.08%
$ 300.26 million $ 557,175
Apr 13, 1 PM $ 15.31
-0.01%
$ 300.07 million $ 553,497
Apr 13, 12 PM $ 15.31
+0.17%
$ 300.06 million $ 558,368
Apr 13, 11 AM $ 15.28
+0.20%
$ 299.52 million $ 551,063
Apr 13, 10 AM $ 15.25
+0.00%
$ 298.92 million $ 555,199