ARK Historical Data

ARK Page 13
Download
Date Close Price change Market cap Trading volume
May 20, 3 AM $ 12.48
+0.24%
$ 244.67 million $ 504,506
May 20, 2 AM $ 12.45
+0.02%
$ 244.02 million $ 486,658
May 20, 1 AM $ 12.45
-0.06%
$ 243.98 million $ 465,530
May 20, 12 AM $ 12.46
-0.04%
$ 244.15 million $ 455,256
May 19, 11 PM $ 12.46
-0.08%
$ 244.25 million $ 454,257
May 19, 10 PM $ 12.47
-0.19%
$ 244.49 million $ 444,351
May 19, 9 PM $ 12.5
-0.08%
$ 244.94 million $ 447,378
May 19, 8 PM $ 12.51
-0.12%
$ 245.16 million $ 440,851
May 19, 7 PM $ 12.52
+0.00%
$ 245.43 million $ 436,216
May 19, 6 PM $ 12.52
-0.07%
$ 245.45 million $ 431,766
May 19, 5 PM $ 12.53
-0.19%
$ 245.62 million $ 430,005
May 19, 4 PM $ 12.55
-0.23%
$ 246.08 million $ 440,279
May 19, 3 PM $ 12.58
+0.57%
$ 246.64 million $ 442,360
May 19, 2 PM $ 12.51
+0.36%
$ 245.24 million $ 443,854
May 19, 1 PM $ 12.46
+0.33%
$ 244.28 million $ 434,918
May 19, 12 PM $ 12.42
+0.36%
$ 243.42 million $ 417,666
May 19, 11 AM $ 12.36
+0.28%
$ 242.29 million $ 419,580
May 19, 10 AM $ 12.32
+0.10%
$ 241.54 million $ 415,653
May 19, 9 AM $ 12.31
+0.32%
$ 241.3 million $ 407,852
May 19, 8 AM $ 12.27
+0.14%
$ 240.56 million $ 402,148
May 19, 7 AM $ 12.26
+0.04%
$ 240.26 million $ 382,742
May 19, 6 AM $ 12.25
+0.93%
$ 240.18 million $ 351,394
May 19, 5 AM $ 12.14
+0.00%
$ 237.96 million $ 343,647
May 19, 4 AM $ 12.14
+0.00%
$ 237.96 million $ 343,647
May 19, 3 AM $ 12.14
+0.00%
$ 237.96 million $ 343,647
May 19, 2 AM $ 12.14
+0.00%
$ 237.96 million $ 343,650
May 19, 1 AM $ 12.14
-0.65%
$ 237.96 million $ 341,691
May 19, 12 AM $ 12.22
-0.06%
$ 239.53 million $ 355,767
May 18, 11 PM $ 12.23
-0.06%
$ 239.64 million $ 351,052
May 18, 10 PM $ 12.23
-0.01%
$ 239.78 million $ 353,229
May 18, 9 PM $ 12.23
+0.00%
$ 239.79 million $ 348,236
May 18, 8 PM $ 12.23
+0.03%
$ 239.77 million $ 348,994
May 18, 7 PM $ 12.23
-0.01%
$ 239.65 million $ 345,566
May 18, 6 PM $ 12.23
-0.03%
$ 239.68 million $ 343,584
May 18, 5 PM $ 12.23
-0.14%
$ 239.75 million $ 352,360
May 18, 4 PM $ 12.25
-0.19%
$ 240.09 million $ 345,773
May 18, 3 PM $ 12.27
-0.19%
$ 240.56 million $ 348,024
May 18, 2 PM $ 12.29
-0.01%
$ 240.99 million $ 360,211
May 18, 1 PM $ 12.3
+0.02%
$ 241.03 million $ 372,358
May 18, 12 PM $ 12.3
+0.03%
$ 241.01 million $ 378,578
May 18, 11 AM $ 12.29
+0.00%
$ 240.95 million $ 366,134
May 18, 10 AM $ 12.29
+0.03%
$ 240.96 million $ 363,331
May 18, 9 AM $ 12.29
+0.26%
$ 240.87 million $ 361,735
May 18, 8 AM $ 12.26
+0.78%
$ 240.24 million $ 370,804
May 18, 7 AM $ 12.16
+0.00%
$ 238.38 million $ 397,927
May 18, 6 AM $ 12.16
+0.00%
$ 238.38 million $ 421,493
May 18, 5 AM $ 12.16
+0.00%
$ 238.37 million $ 440,385
May 18, 4 AM $ 12.16
+0.00%
$ 238.37 million $ 463,203
May 18, 3 AM $ 12.16
+0.00%
$ 238.37 million $ 487,127
May 18, 2 AM $ 12.16
+0.00%
$ 238.37 million $ 502,959