Register to chat with like-minded investors on our interactive forums.
3ARK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,686.15 | -1.30 | -0.08% | 1,656.30 | 1,712.55 | 1,623.85 | 4,345 |
| Jun 06 2024 | 1,687.45 | 73.40 | 4.55% | 1,628.30 | 1,833.45 | 1,489.65 | 256 |
| Jun 05 2024 | 1,614.05 | 83.80 | 5.48% | 1,568.40 | 1,764.60 | 1,387.10 | 1,344 |
| Jun 04 2024 | 1,530.25 | -14.20 | -0.92% | 1,472.40 | 1,644.60 | 1,359.50 | 46 |
| Jun 03 2024 | 1,544.45 | 90.70 | 6.24% | 1,485.30 | 1,660.95 | 1,369.80 | 2,479 |
| May 31 2024 | 1,453.75 | -51.70 | -3.43% | 1,491.10 | 1,720.60 | 1,378.15 | 628 |
| May 30 2024 | 1,505.45 | -65.45 | -4.17% | 1,505.45 | 1,505.45 | 1,505.45 | 48 |
| May 29 2024 | 1,570.90 | -81.85 | -4.95% | 1,622.00 | 1,622.00 | 1,519.00 | 846 |
| May 28 2024 | 1,652.75 | -38.60 | -2.28% | 1,695.80 | 1,867.45 | 1,465.35 | 2,236 |
| May 24 2024 | 1,691.35 | 8.95 | 0.53% | 1,649.20 | 1,806.25 | 1,507.00 | 30 |
| May 23 2024 | 1,682.40 | -142.55 | -7.81% | 1,815.10 | 1,985.45 | 1,473.55 | 1,035 |
| May 22 2024 | 1,824.95 | 30.75 | 1.71% | 1,824.95 | 1,824.95 | 1,824.95 | 2 |
| May 21 2024 | 1,794.20 | -17.25 | -0.95% | 1,843.90 | 2,007.35 | 1,382.40 | 1,319 |
| May 20 2024 | 1,811.45 | -14.80 | -0.81% | 1,874.00 | 1,874.00 | 1,756.80 | 207 |
| May 17 2024 | 1,826.25 | 0.90 | 0.05% | 1,824.40 | 1,838.20 | 1,738.65 | 1,228 |
| May 16 2024 | 1,825.35 | -18.35 | -1.00% | 1,825.35 | 1,825.35 | 1,825.35 | 0 |
| May 15 2024 | 1,843.70 | -57.40 | -3.02% | 1,844.10 | 2,089.55 | 1,740.10 | 1,860 |
| May 14 2024 | 1,901.10 | 154.70 | 8.86% | 1,702.80 | 2,071.85 | 1,433.30 | 1,525 |
| May 13 2024 | 1,746.40 | 123.05 | 7.58% | 1,611.60 | 1,785.50 | 1,610.70 | 225 |
| May 10 2024 | 1,623.35 | -96.25 | -5.60% | 1,762.50 | 1,767.00 | 1,605.50 | 1,342 |
| May 09 2024 | 1,719.60 | -55.35 | -3.12% | 1,719.60 | 1,719.60 | 1,719.60 | 0 |
| May 08 2024 | 1,774.95 | -182.15 | -9.31% | 1,844.80 | 2,024.85 | 1,591.20 | 195 |
| May 07 2024 | 1,957.10 | 99.50 | 5.36% | 1,957.10 | 1,957.10 | 1,957.10 | 0 |
| May 03 2024 | 1,857.60 | 91.10 | 5.16% | 1,825.30 | 2,211.30 | 1,583.05 | 8,211 |
| May 02 2024 | 1,766.50 | 131.75 | 8.06% | 1,740.60 | 2,044.00 | 1,529.80 | 316 |
| May 01 2024 | 1,634.75 | -119.45 | -6.81% | 1,628.40 | 1,694.30 | 1,613.25 | 4,860 |
| Apr 30 2024 | 1,754.20 | -134.10 | -7.10% | 1,840.50 | 2,065.80 | 1,553.05 | 1,392 |
| Apr 29 2024 | 1,888.30 | 161.40 | 9.35% | 1,797.40 | 2,128.70 | 1,580.40 | 3,304 |
| Apr 26 2024 | 1,726.90 | 100.35 | 6.17% | 1,702.20 | 2,003.85 | 1,351.30 | 2,444 |
| Apr 25 2024 | 1,626.55 | -122.65 | -7.01% | 1,626.55 | 1,626.55 | 1,626.55 | 0 |
| Apr 24 2024 | 1,749.20 | 1.35 | 0.08% | 1,812.20 | 2,111.40 | 1,545.70 | 629 |
| Apr 23 2024 | 1,747.85 | 232.20 | 15.32% | 1,592.10 | 1,899.25 | 1,359.25 | 4 |
| Apr 22 2024 | 1,515.65 | -93.60 | -5.82% | 1,576.50 | 1,875.95 | 1,319.05 | 463 |
| Apr 19 2024 | 1,609.25 | -89.20 | -5.25% | 1,601.70 | 1,864.20 | 1,347.40 | 150 |
| Apr 18 2024 | 1,698.45 | 24.05 | 1.44% | 1,698.45 | 1,698.45 | 1,698.45 | 0 |
| Apr 17 2024 | 1,674.40 | -65.85 | -3.78% | 1,747.70 | 2,022.75 | 1,483.05 | 210 |
| Apr 16 2024 | 1,740.25 | -253.75 | -12.73% | 1,786.90 | 1,985.20 | 1,457.45 | 2,820 |
| Apr 15 2024 | 1,994.00 | -232.40 | -10.44% | 2,147.40 | 2,420.45 | 1,828.40 | 290 |
| Apr 12 2024 | 2,226.40 | 27.80 | 1.26% | 2,226.40 | 2,226.40 | 2,226.40 | 0 |
| Apr 11 2024 | 2,198.60 | -44.40 | -1.98% | 2,182.50 | 2,560.25 | 1,949.15 | 825 |
| Apr 10 2024 | 2,243.00 | -86.85 | -3.73% | 2,248.80 | 2,505.45 | 1,895.70 | 5,526 |
| Apr 09 2024 | 2,329.85 | 5.85 | 0.25% | 2,329.85 | 2,329.85 | 2,329.85 | 0 |
| Apr 08 2024 | 2,324.00 | 155.20 | 7.16% | 2,324.00 | 2,324.00 | 2,324.00 | 0 |
| Apr 05 2024 | 2,168.80 | -216.60 | -9.08% | 2,226.70 | 2,535.15 | 1,853.30 | 1,230 |
| Apr 04 2024 | 2,385.40 | 68.90 | 2.97% | 2,385.40 | 2,385.40 | 2,385.40 | 0 |
| Apr 03 2024 | 2,316.50 | 20.20 | 0.88% | 2,260.70 | 2,566.25 | 1,962.50 | 6 |
| Apr 02 2024 | 2,296.30 | -417.00 | -15.37% | 2,412.90 | 2,729.15 | 1,905.55 | 775 |
| Mar 28 2024 | 2,713.30 | 62.50 | 2.36% | 2,713.30 | 2,713.30 | 2,713.30 | 0 |
| Mar 27 2024 | 2,650.80 | -83.70 | -3.06% | 2,602.80 | 2,653.75 | 2,597.75 | 826 |
| Mar 26 2024 | 2,734.50 | 87.70 | 3.31% | 2,749.20 | 3,089.35 | 2,429.55 | 90 |
| Mar 25 2024 | 2,646.80 | 77.50 | 3.02% | 2,646.80 | 2,646.80 | 2,646.80 | 0 |
| Mar 22 2024 | 2,569.30 | -228.95 | -8.18% | 2,569.30 | 2,569.30 | 2,569.30 | 0 |
| Mar 21 2024 | 2,798.25 | 367.15 | 15.10% | 2,750.00 | 3,071.30 | 2,465.90 | 754 |
| Mar 20 2024 | 2,431.10 | 36.85 | 1.54% | 2,431.10 | 2,431.10 | 2,431.10 | 0 |
| Mar 19 2024 | 2,394.25 | -80.70 | -3.26% | 2,400.00 | 2,704.80 | 2,029.35 | 1,111 |
| Mar 18 2024 | 2,474.95 | 45.85 | 1.89% | 2,479.40 | 2,787.70 | 2,148.85 | 314 |
| Mar 15 2024 | 2,429.10 | -4.70 | -0.19% | 2,455.80 | 2,554.55 | 2,088.95 | 20 |
| Mar 14 2024 | 2,433.80 | -365.10 | -13.04% | 2,860.10 | 3,088.05 | 2,356.65 | 277 |
| Mar 13 2024 | 2,798.90 | 124.50 | 4.66% | 2,770.00 | 2,848.20 | 2,739.60 | 103 |
| Mar 12 2024 | 2,674.40 | -186.10 | -6.51% | 2,789.00 | 3,193.75 | 2,324.10 | 552 |
| Mar 11 2024 | 2,860.50 | 115.35 | 4.20% | 2,813.20 | 3,176.65 | 2,471.70 | 775 |
