ARK Historical Data

ARK Page 81
Download
Date Close Price change Market cap Trading volume
Nov 16, 10 PM $ 39.56
+0.00%
$ 422.75 million $ 272,683
Nov 16, 9 PM $ 39.56
+0.00%
$ 422.78 million $ 275,857
Nov 16, 8 PM $ 39.57
+0.00%
$ 422.79 million $ 274,364
Nov 16, 7 PM $ 39.57
+0.01%
$ 422.81 million $ 270,998
Nov 16, 6 PM $ 39.56
+0.01%
$ 422.77 million $ 274,846
Nov 16, 5 PM $ 39.56
+0.00%
$ 422.76 million $ 277,062
Nov 16, 4 PM $ 39.56
+0.00%
$ 422.75 million $ 274,240
Nov 16, 3 PM $ 39.56
+0.00%
$ 422.74 million $ 276,991
Nov 16, 2 PM $ 39.56
+0.00%
$ 422.72 million $ 275,669
Nov 16, 1 PM $ 39.56
+0.01%
$ 422.73 million $ 275,739
Nov 16, 12 PM $ 39.56
-0.01%
$ 422.71 million $ 292,088
Nov 16, 11 AM $ 39.56
+0.01%
$ 422.74 million $ 292,630
Nov 16, 10 AM $ 39.56
+0.00%
$ 422.69 million $ 289,196
Nov 16, 9 AM $ 39.56
-0.01%
$ 422.7 million $ 289,288
Nov 16, 8 AM $ 39.56
-0.01%
$ 422.72 million $ 292,159
Nov 16, 7 AM $ 39.56
+0.01%
$ 422.75 million $ 296,498
Nov 16, 6 AM $ 39.56
+0.00%
$ 422.7 million $ 298,322
Nov 16, 5 AM $ 39.56
-0.01%
$ 422.7 million $ 295,625
Nov 16, 4 AM $ 39.56
+0.01%
$ 422.73 million $ 300,304
Nov 16, 3 AM $ 39.56
-0.02%
$ 422.69 million $ 297,810
Nov 16, 2 AM $ 39.56
+0.00%
$ 422.75 million $ 292,440
Nov 16, 1 AM $ 39.56
-0.01%
$ 422.73 million $ 290,402
Nov 16, 12 AM $ 39.57
-0.01%
$ 422.8 million $ 295,026
Nov 15, 11 PM $ 39.57
+0.00%
$ 422.88 million $ 290,791
Nov 15, 10 PM $ 39.57
+0.00%
$ 422.88 million $ 281,887
Nov 15, 9 PM $ 39.58
-0.01%
$ 422.9 million $ 279,313
Nov 15, 8 PM $ 39.58
+0.00%
$ 422.91 million $ 280,176
Nov 15, 7 PM $ 39.58
+0.00%
$ 422.91 million $ 284,500
Nov 15, 6 PM $ 39.58
-0.01%
$ 422.94 million $ 281,643
Nov 15, 5 PM $ 39.58
+0.02%
$ 422.98 million $ 276,234
Nov 15, 4 PM $ 39.58
+0.02%
$ 422.92 million $ 276,788
Nov 15, 3 PM $ 39.57
+0.16%
$ 422.79 million $ 273,200
Nov 15, 2 PM $ 39.5
+0.40%
$ 422.08 million $ 276,631
Nov 15, 1 PM $ 39.31
-3.69%
$ 420.06 million $ 273,996
Nov 15, 12 PM $ 40.82
+0.00%
$ 436.16 million $ 259,338
Nov 15, 11 AM $ 40.82
+0.00%
$ 436.15 million $ 264,784
Nov 15, 10 AM $ 40.82
-0.01%
$ 436.16 million $ 266,684
Nov 15, 9 AM $ 40.81
+0.14%
$ 436.05 million $ 265,774
Nov 15, 8 AM $ 40.75
+0.01%
$ 435.46 million $ 260,359
Nov 15, 7 AM $ 40.75
+0.00%
$ 435.42 million $ 254,426
Nov 15, 6 AM $ 40.75
-0.01%
$ 435.43 million $ 252,582
Nov 15, 5 AM $ 40.75
+0.01%
$ 435.48 million $ 257,219
Nov 15, 4 AM $ 40.75
+0.01%
$ 435.48 million $ 250,339
Nov 15, 3 AM $ 40.75
+0.00%
$ 435.45 million $ 257,148
Nov 15, 2 AM $ 40.75
+0.00%
$ 435.44 million $ 256,137
Nov 15, 1 AM $ 40.75
+0.00%
$ 435.44 million $ 261,289
Nov 15, 12 AM $ 40.75
+0.01%
$ 435.41 million $ 258,533
Nov 14, 11 PM $ 40.74
-0.01%
$ 435.38 million $ 262,532
Nov 14, 10 PM $ 40.75
-0.01%
$ 435.41 million $ 263,187
Nov 14, 9 PM $ 40.75
+0.00%
$ 435.45 million $ 262,001