ARK Historical Data

ARK Page 84
Download
Date Close Price change Market cap Trading volume
Mar 14, 1 AM $19.54
-0.02%
$383.08 million $540,699
Mar 14, 12 AM $19.55
+0.00%
$383.14 million $537,616
Mar 13, 11 PM $19.55
-0.03%
$383.14 million $531,539
Mar 13, 10 PM $19.55
-0.04%
$383.29 million $526,521
Mar 13, 9 PM $19.56
+0.01%
$383.45 million $534,490
Mar 13, 8 PM $19.56
+0.00%
$383.42 million $544,789
Mar 13, 7 PM $19.56
-0.01%
$383.42 million $542,812
Mar 13, 6 PM $19.57
+0.01%
$383.52 million $541,816
Mar 13, 5 PM $19.56
+0.10%
$383.43 million $542,076
Mar 13, 4 PM $19.54
+0.19%
$383 million $528,242
Mar 13, 3 PM $19.5
+0.09%
$382.3 million $524,950
Mar 13, 2 PM $19.48
-0.02%
$381.91 million $525,777
Mar 13, 1 PM $19.49
+0.02%
$382 million $514,723
Mar 13, 12 PM $19.48
+0.12%
$381.9 million $513,756
Mar 13, 11 AM $19.46
+0.21%
$381.43 million $516,663
Mar 13, 10 AM $19.41
+0.27%
$380.55 million $510,005
Mar 13, 9 AM $19.36
+0.12%
$379.47 million $513,266
Mar 13, 8 AM $19.34
-0.01%
$379.03 million $512,161
Mar 13, 7 AM $19.34
+0.00%
$379.09 million $510,918
Mar 13, 6 AM $19.34
+0.22%
$379.12 million $506,223
Mar 13, 5 AM $19.27
-1.02%
$377.77 million $511,260
Mar 13, 4 AM $19.48
-0.42%
$381.89 million $526,089
Mar 13, 3 AM $19.56
-0.05%
$383.46 million $527,900
Mar 13, 2 AM $19.57
-0.18%
$383.63 million $529,943
Mar 13, 1 AM $19.61
-0.01%
$384.3 million $543,674
Mar 13, 12 AM $19.61
-0.04%
$384.34 million $552,362
Mar 12, 11 PM $19.62
+0.00%
$384.49 million $555,373
Mar 12, 10 PM $19.61
+0.00%
$384.46 million $552,813
Mar 12, 9 PM $19.61
+0.00%
$384.44 million $549,914
Mar 12, 8 PM $19.61
-0.01%
$384.47 million $548,769
Mar 12, 7 PM $19.62
-0.02%
$384.52 million $551,045
Mar 12, 6 PM $19.62
-0.02%
$384.58 million $549,730
Mar 12, 5 PM $19.62
-0.03%
$384.67 million $558,935
Mar 12, 4 PM $19.63
+0.00%
$384.79 million $562,071
Mar 12, 3 PM $19.63
+0.01%
$384.78 million $560,484
Mar 12, 2 PM $19.63
+0.00%
$384.72 million $550,462
Mar 12, 1 PM $19.62
-0.01%
$384.67 million $548,876
Mar 12, 12 PM $19.63
+0.07%
$384.71 million $550,203
Mar 12, 11 AM $19.61
+0.33%
$384.46 million $546,638
Mar 12, 10 AM $19.54
+0.41%
$383.11 million $554,986
Mar 12, 9 AM $19.46
+0.02%
$381.53 million $547,667
Mar 12, 8 AM $19.44
+0.17%
$381.08 million $543,279
Mar 12, 7 AM $19.4
+0.37%
$380.32 million $542,048
Mar 12, 6 AM $19.32
+0.28%
$378.72 million $545,069
Mar 12, 5 AM $19.26
+0.03%
$377.57 million $546,015
Mar 12, 4 AM $19.26
+0.00%
$377.44 million $534,151
Mar 12, 3 AM $19.24
+0.31%
$377.22 million $532,806
Mar 12, 2 AM $19.19
+0.05%
$376.07 million $531,133
Mar 12, 1 AM $19.18
+0.08%
$375.89 million $509,800
Mar 12, 12 AM $19.16
-0.03%
$375.62 million $500,604