ARK Historical Data

ARK Page 9
Download
Date Close Price change Market cap Trading volume
Jun 17, 10 AM $ 8.02
-0.11%
$ 157.13 million $ 6.59 million
Jun 17, 9 AM $ 8.02
-0.24%
$ 157.29 million $ 6.56 million
Jun 17, 8 AM $ 8.04
+0.34%
$ 157.67 million $ 6.58 million
Jun 17, 7 AM $ 8.02
-0.23%
$ 157.13 million $ 6.45 million
Jun 17, 6 AM $ 8.03
-0.21%
$ 157.49 million $ 6.45 million
Jun 17, 5 AM $ 8.05
-0.36%
$ 157.82 million $ 6.44 million
Jun 17, 4 AM $ 8.08
-0.31%
$ 158.39 million $ 6.57 million
Jun 17, 3 AM $ 8.11
+0.05%
$ 158.88 million $ 6.6 million
Jun 17, 2 AM $ 8.1
-0.16%
$ 158.8 million $ 6.68 million
Jun 17, 1 AM $ 8.11
+0.28%
$ 159.06 million $ 6.73 million
Jun 17, 12 AM $ 8.09
+1.93%
$ 158.61 million $ 6.68 million
Jun 16, 11 PM $ 7.94
-3.96%
$ 155.63 million $ 6.15 million
Jun 16, 10 PM $ 8.27
-0.09%
$ 162.04 million $ 5.76 million
Jun 16, 9 PM $ 8.27
-0.17%
$ 162.19 million $ 5.86 million
Jun 16, 8 PM $ 8.29
-0.03%
$ 162.47 million $ 5.87 million
Jun 16, 7 PM $ 8.29
-0.10%
$ 162.53 million $ 5.91 million
Jun 16, 6 PM $ 8.3
-0.20%
$ 162.69 million $ 5.95 million
Jun 16, 5 PM $ 8.32
-0.14%
$ 163.02 million $ 5.94 million
Jun 16, 4 PM $ 8.33
-0.25%
$ 163.25 million $ 6.09 million
Jun 16, 3 PM $ 8.35
-0.43%
$ 163.65 million $ 6.16 million
Jun 16, 2 PM $ 8.38
-0.45%
$ 164.36 million $ 6.2 million
Jun 16, 1 PM $ 8.42
-0.16%
$ 165.11 million $ 6.28 million
Jun 16, 12 PM $ 8.44
+0.02%
$ 165.38 million $ 6.52 million
Jun 16, 11 AM $ 8.44
-0.02%
$ 165.36 million $ 6.59 million
Jun 16, 10 AM $ 8.44
+0.07%
$ 165.39 million $ 6.53 million
Jun 16, 9 AM $ 8.43
+0.18%
$ 165.28 million $ 6.68 million
Jun 16, 8 AM $ 8.42
+0.21%
$ 164.99 million $ 6.69 million
Jun 16, 7 AM $ 8.4
-0.02%
$ 164.64 million $ 6.7 million
Jun 16, 6 AM $ 8.4
+0.08%
$ 164.68 million $ 6.82 million
Jun 16, 5 AM $ 8.39
+0.08%
$ 164.55 million $ 6.84 million
Jun 16, 4 AM $ 8.39
-0.06%
$ 164.42 million $ 6.95 million
Jun 16, 3 AM $ 8.39
+0.44%
$ 164.52 million $ 7.31 million
Jun 16, 2 AM $ 8.36
+0.16%
$ 163.79 million $ 7.18 million
Jun 16, 1 AM $ 8.34
-0.33%
$ 163.52 million $ 7.19 million
Jun 16, 12 AM $ 8.37
-0.17%
$ 164.07 million $ 7.38 million
Jun 15, 11 PM $ 8.38
-0.33%
$ 164.35 million $ 8.09 million
Jun 15, 10 PM $ 8.41
-0.14%
$ 164.9 million $ 9.03 million
Jun 15, 9 PM $ 8.42
-0.10%
$ 165.14 million $ 9.09 million
Jun 15, 8 PM $ 8.43
-0.05%
$ 165.3 million $ 9.1 million
Jun 15, 7 PM $ 8.44
-0.19%
$ 165.38 million $ 9.11 million
Jun 15, 6 PM $ 8.45
-0.10%
$ 165.7 million $ 9.1 million
Jun 15, 5 PM $ 8.46
-0.96%
$ 165.86 million $ 9.21 million
Jun 15, 4 PM $ 8.54
-0.94%
$ 167.47 million $ 9.34 million
Jun 15, 3 PM $ 8.63
+0.22%
$ 169.07 million $ 9.35 million
Jun 15, 2 PM $ 8.61
-0.02%
$ 168.7 million $ 9.37 million
Jun 15, 1 PM $ 8.61
-0.07%
$ 168.74 million $ 9.35 million
Jun 15, 12 PM $ 8.61
+0.02%
$ 168.85 million $ 9.1 million
Jun 15, 11 AM $ 8.61
+0.43%
$ 168.82 million $ 9.14 million
Jun 15, 10 AM $ 8.58
+1.00%
$ 168.11 million $ 9.11 million
Jun 15, 9 AM $ 8.49
+0.26%
$ 166.44 million $ 8.86 million