ARK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.31 | 0.04 | 14.81% | 0.27 | 0.33 | 0.265 | 298,363 |
May 23 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.27 | 24,239 |
May 22 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 113,500 |
May 21 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.32 | 0.28 | 166,200 |
May 17 2024 | 0.28 | 0.01 | 3.70% | 0.27 | 0.28 | 0.27 | 3,000 |
May 16 2024 | 0.27 | 0.00 | 0.00% | 0.275 | 0.275 | 0.26 | 12,750 |
May 15 2024 | 0.27 | 0.01 | 3.85% | 0.265 | 0.28 | 0.26 | 39,633 |
May 14 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.265 | 0.25 | 8,806 |
May 13 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 7,500 |
May 10 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 5,500 |
May 09 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.24 | 39,002 |
May 08 2024 | 0.235 | -0.015 | -6.00% | 0.24 | 0.24 | 0.235 | 10,525 |
May 07 2024 | 0.25 | 0.01 | 4.17% | 0.27 | 0.27 | 0.25 | 7,500 |
May 06 2024 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 0.23 | 10,913 |
May 03 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 47,390 |
May 02 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.25 | 51,046 |
May 01 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.255 | 10,641 |
Apr 30 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.27 | 0.265 | 34,537 |
Apr 29 2024 | 0.27 | 0.02 | 8.00% | 0.27 | 0.27 | 0.26 | 9,155 |
Apr 26 2024 | 0.25 | 0.015 | 6.38% | 0.235 | 0.25 | 0.235 | 126,875 |
Apr 25 2024 | 0.235 | 0.005 | 2.17% | 0.22 | 0.235 | 0.22 | 4,000 |
Apr 24 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 3,000 |
Apr 23 2024 | 0.23 | 0.02 | 9.52% | 0.23 | 0.23 | 0.23 | 1,085 |
Apr 22 2024 | 0.21 | -0.03 | -12.50% | 0.22 | 0.22 | 0.21 | 14,212 |
Apr 19 2024 | 0.24 | 0.02 | 9.09% | 0.22 | 0.24 | 0.22 | 20,649 |
Apr 18 2024 | 0.22 | 0.01 | 4.76% | 0.215 | 0.22 | 0.215 | 24,536 |
Apr 17 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.21 | 0.205 | 28,000 |
Apr 16 2024 | 0.215 | 0.00 | 0.00% | 0.21 | 0.215 | 0.21 | 10,563 |
Apr 15 2024 | 0.215 | 0.00 | 0.00% | 0.225 | 0.23 | 0.215 | 33,048 |
Apr 12 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.215 | 0.21 | 66,500 |
Apr 11 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 0 |
Apr 10 2024 | 0.205 | 0.005 | 2.50% | 0.21 | 0.21 | 0.205 | 9,625 |
Apr 09 2024 | 0.20 | -0.01 | -4.76% | 0.205 | 0.22 | 0.20 | 39,212 |
Apr 08 2024 | 0.21 | -0.02 | -8.70% | 0.225 | 0.225 | 0.205 | 113,750 |
Apr 05 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.22 | 16,450 |
Apr 04 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.22 | 18,600 |
Apr 03 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.245 | 0.23 | 8,000 |
Apr 02 2024 | 0.23 | -0.01 | -4.17% | 0.225 | 0.23 | 0.225 | 1,100 |
Apr 01 2024 | 0.24 | -0.005 | -2.04% | 0.235 | 0.24 | 0.22 | 79,356 |
Mar 28 2024 | 0.245 | 0.00 | 0.00% | 0.24 | 0.25 | 0.24 | 33,922 |
Mar 27 2024 | 0.245 | 0.00 | 0.00% | 0.24 | 0.245 | 0.24 | 15,500 |
Mar 26 2024 | 0.245 | -0.025 | -9.26% | 0.275 | 0.28 | 0.245 | 57,080 |
Mar 25 2024 | 0.27 | 0.03 | 12.50% | 0.245 | 0.27 | 0.245 | 18,500 |
Mar 22 2024 | 0.24 | -0.005 | -2.04% | 0.27 | 0.27 | 0.24 | 1,700 |
Mar 21 2024 | 0.245 | -0.035 | -12.50% | 0.275 | 0.275 | 0.245 | 12,500 |
Mar 20 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Mar 19 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.28 | 1,200 |
Mar 18 2024 | 0.27 | 0.00 | 0.00% | 0.275 | 0.275 | 0.27 | 5,360 |
Mar 15 2024 | 0.27 | 0.02 | 8.00% | 0.24 | 0.35 | 0.24 | 37,896 |
Mar 14 2024 | 0.25 | 0.035 | 16.28% | 0.21 | 0.25 | 0.21 | 22,525 |
Mar 13 2024 | 0.215 | 0.02 | 10.26% | 0.19 | 0.215 | 0.18 | 62,403 |
Mar 12 2024 | 0.195 | 0.005 | 2.63% | 0.20 | 0.20 | 0.195 | 30,778 |
Mar 11 2024 | 0.19 | 0.015 | 8.57% | 0.175 | 0.19 | 0.175 | 60,046 |
Mar 08 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 17,000 |
Mar 07 2024 | 0.175 | 0.005 | 2.94% | 0.175 | 0.18 | 0.175 | 32,100 |
Mar 06 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.19 | 0.17 | 60,175 |
Mar 05 2024 | 0.175 | 0.01 | 6.06% | 0.17 | 0.175 | 0.17 | 11,283 |
Mar 04 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 18,698 |
Mar 01 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.175 | 0.17 | 38,266 |
Feb 29 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.185 | 0.18 | 36,913 |
Feb 28 2024 | 0.19 | 0.005 | 2.70% | 0.195 | 0.195 | 0.185 | 41,669 |
Feb 27 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Feb 26 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 8,363 |