ARK Historical Data

ARK Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 8 AM $ 10.99
-0.23%
$ 215.45 million $ 6.16 million
May 28, 7 AM $ 11.02
-0.11%
$ 215.94 million $ 6.08 million
May 28, 6 AM $ 11.03
+0.44%
$ 216.18 million $ 6.24 million
May 28, 5 AM $ 10.98
-0.99%
$ 215.22 million $ 6.22 million
May 28, 4 AM $ 11.09
-0.41%
$ 217.38 million $ 6.37 million
May 28, 3 AM $ 11.14
+0.26%
$ 218.28 million $ 6.49 million
May 28, 2 AM $ 11.1
+0.25%
$ 217.65 million $ 6.41 million
May 28, 1 AM $ 11.07
-0.28%
$ 217.07 million $ 6.42 million
May 28, 12 AM $ 11.1
+0.20%
$ 217.64 million $ 6.37 million
May 27, 11 PM $ 11.08
-0.41%
$ 217.21 million $ 6.36 million
May 27, 10 PM $ 11.13
+0.09%
$ 218.09 million $ 6.36 million
May 27, 9 PM $ 11.12
-0.12%
$ 217.91 million $ 6.36 million
May 27, 8 PM $ 11.13
-0.35%
$ 218.18 million $ 6.36 million
May 27, 7 PM $ 11.17
+0.36%
$ 218.93 million $ 6.36 million
May 27, 6 PM $ 11.13
-0.71%
$ 218.16 million $ 6.31 million
May 27, 5 PM $ 11.21
+0.17%
$ 219.72 million $ 6.26 million
May 27, 4 PM $ 11.19
-0.45%
$ 219.34 million $ 6.27 million
May 27, 3 PM $ 11.24
-0.22%
$ 220.34 million $ 6.53 million
May 27, 2 PM $ 11.27
+0.10%
$ 220.82 million $ 6.5 million
May 27, 1 PM $ 11.25
+0.00%
$ 220.59 million $ 6.55 million
May 27, 12 PM $ 11.25
-0.13%
$ 220.6 million $ 6.67 million
May 27, 11 AM $ 11.27
+0.31%
$ 220.89 million $ 6.65 million
May 27, 10 AM $ 11.23
+0.05%
$ 220.2 million $ 6.63 million
May 27, 9 AM $ 11.23
+0.13%
$ 220.08 million $ 6.65 million
May 27, 8 AM $ 11.21
-0.12%
$ 219.79 million $ 6.74 million
May 27, 7 AM $ 11.23
-0.13%
$ 220.1 million $ 6.92 million
May 27, 6 AM $ 11.25
+0.03%
$ 220.43 million $ 6.78 million
May 27, 5 AM $ 11.24
-0.13%
$ 220.35 million $ 6.81 million
May 27, 4 AM $ 11.26
-0.67%
$ 220.62 million $ 6.77 million
May 27, 3 AM $ 11.33
+0.45%
$ 222.12 million $ 6.97 million
May 27, 2 AM $ 11.28
-0.88%
$ 221.11 million $ 6.95 million
May 27, 1 AM $ 11.38
-0.09%
$ 223.08 million $ 6.89 million
May 27, 12 AM $ 11.39
-0.29%
$ 223.34 million $ 6.85 million
May 26, 11 PM $ 11.43
-0.24%
$ 223.97 million $ 6.85 million
May 26, 10 PM $ 11.45
-0.18%
$ 224.5 million $ 6.86 million
May 26, 9 PM $ 11.47
-0.03%
$ 224.89 million $ 6.88 million
May 26, 8 PM $ 11.48
-0.11%
$ 224.97 million $ 6.87 million
May 26, 7 PM $ 11.49
-0.06%
$ 225.21 million $ 6.88 million
May 26, 6 PM $ 11.5
+0.00%
$ 225.35 million $ 6.89 million
May 26, 5 PM $ 11.5
-0.51%
$ 225.35 million $ 6.95 million
May 26, 4 PM $ 11.56
+0.01%
$ 226.52 million $ 6.91 million
May 26, 3 PM $ 11.56
-0.20%
$ 226.51 million $ 6.96 million
May 26, 2 PM $ 11.58
-0.14%
$ 226.95 million $ 7.09 million
May 26, 1 PM $ 11.59
+0.09%
$ 227.28 million $ 7.12 million
May 26, 12 PM $ 11.58
-0.18%
$ 227.08 million $ 7.04 million
May 26, 11 AM $ 11.61
-0.02%
$ 227.49 million $ 7.04 million
May 26, 10 AM $ 11.61
+0.13%
$ 227.55 million $ 7.17 million
May 26, 9 AM $ 11.59
+0.13%
$ 227.24 million $ 7.09 million
May 26, 8 AM $ 11.58
-0.21%
$ 226.94 million $ 7.11 million
May 26, 7 AM $ 11.6
+0.11%
$ 227.41 million $ 6.99 million