ARK Historical Data

ARK Page 61
Download
Date Close Price change Market cap Trading volume
Feb 5, 2018 $ 4.63
+0.00%
$ 308.95 million $ 8,809
Feb 4, 2018 $ 4.7
+0.00%
$ 413.16 million $ 8,909
Feb 3, 2018 $ 4.31
+0.00%
$ 484.65 million $ 8,647
Feb 2, 2018 $ 5.19
+0.00%
$ 443.85 million $ 9,654
Feb 1, 2018 $ 5.47
+0.00%
$ 471.95 million $ 10,112
Jan 31, 2018 $ 6.16
+0.00%
$ 557.01 million $ 10,803
Jan 30, 2018 $ 6.44
+0.00%
$ 536.4 million $ 11,414
Jan 29, 2018 $ 6.64
+0.00%
$ 655.29 million $ 11,746
Jan 28, 2018 $ 6.63
+0.00%
$ 650.98 million $ 11,271
Jan 27, 2018 $ 6.76
+0.00%
$ 644.68 million $ 11,082
Jan 26, 2018 $ 7.03
+0.00%
$ 666.42 million $ 11,376
Jan 25, 2018 $ 6.32
+0.00%
$ 723.27 million $ 11,074
Jan 24, 2018 $ 5.67
+0.00%
$ 650.57 million $ 10,796
Jan 23, 2018 $ 5.7
+0.00%
$ 592.3 million $ 11,245
Jan 22, 2018 $ 6.48
+0.00%
$ 533.28 million $ 12,076
Jan 21, 2018 $ 6.97
+0.00%
$ 577.87 million $ 12,551
Jan 20, 2018 $ 6.42
+0.00%
$ 695.7 million $ 11,592
Jan 19, 2018 $ 6.44
+0.00%
$ 637.13 million $ 11,608
Jan 18, 2018 $ 5.2
+0.00%
$ 626.74 million $ 10,627
Jan 17, 2018 $ 6.24
+0.00%
$ 604.57 million $ 12,248
Jan 16, 2018 $ 8.01
+0.00%
$ 559.27 million $ 14,000
Jan 15, 2018 $ 8.22
+0.00%
$ 763.49 million $ 13,788
Jan 14, 2018 $ 9.02
+0.00%
$ 803.44 million $ 14,335
Jan 13, 2018 $ 8.61
+0.00%
$ 885.1 million $ 13,827
Jan 12, 2018 $ 8.91
+0.00%
$ 881.9 million $ 13,911
Jan 11, 2018 $ 9.88
+0.00%
$ 792.96 million $ 14,358
Jan 10, 2018 $ 9.31
+0.00%
$ 1.01 billion $ 15,040
Jan 9, 2018 $ 7.74
+0.00%
$ 923.35 million $ 15,504
Jan 8, 2018 $ 7.96
+0.00%
$ 781.79 million $ 16,773
Jan 7, 2018 $ 7.36
+0.00%
$ 789.11 million $ 17,158
Jan 6, 2018 $ 7.18
+0.00%
$ 770.44 million $ 16,276
Jan 5, 2018 $ 7.23
+0.00%
$ 667.45 million $ 15,085
Jan 4, 2018 $ 7.5
+0.00%
$ 697.29 million $ 15,163
Jan 3, 2018 $ 7.88
+0.00%
$ 744.06 million $ 14,068
Jan 2, 2018 $ 7.13
+0.00%
$ 771.29 million $ 13,687
Jan 1, 2018 $ 6.7
+0.00%
$ 745.27 million $ 13,480
Dec 31, 2017 $ 6.84
+0.00%
$ 690.02 million $ 13,492
Dec 30, 2017 $ 7.11
+0.00%
$ 650.56 million $ 14,735
Dec 29, 2017 $ 6.7
+0.00%
$ 771.63 million $ 14,669
Dec 28, 2017 $ 7.49
+0.00%
$ 671.49 million $ 16,047
Dec 27, 2017 $ 7.71
+0.00%
$ 726.43 million $ 15,386
Dec 26, 2017 $ 6.86
+0.00%
$ 769.31 million $ 14,001
Dec 25, 2017 $ 6.17
+0.00%
$ 701.12 million $ 13,730
Dec 24, 2017 $ 6.62
+0.00%
$ 622.89 million $ 14,781
Dec 23, 2017 $ 6.13
+0.00%
$ 649.05 million $ 13,913
Dec 22, 2017 $ 8.06
+0.00%
$ 569.1 million $ 16,460
Dec 21, 2017 $ 7.33
+0.00%
$ 772.85 million $ 17,013
Dec 20, 2017 $ 6.67
+0.00%
$ 725.55 million $ 18,535
Dec 19, 2017 $ 6.26
+0.00%
$ 621.02 million $ 18,915
Dec 18, 2017 $ 5.88
+0.00%
$ 679.17 million $ 19,500