Register for streaming realtime charts, analysis tools, and prices.
ARK1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.1665 | 0.00 | 0.15% | 2.1665 | 2.1665 | 2.1665 | 0 |
| May 16 2024 | 2.1634 | -0.01 | -0.31% | 2.1634 | 2.1634 | 2.1634 | 0 |
| May 15 2024 | 2.17 | -0.03 | -1.34% | 2.1794 | 2.4037 | 2.0229 | 1,462 |
| May 14 2024 | 2.1996 | 0.06 | 2.79% | 2.0933 | 2.3775 | 1.8772 | 15,574 |
| May 13 2024 | 2.1399 | 0.05 | 2.59% | 2.0909 | 2.1554 | 2.0332 | 87 |
| May 10 2024 | 2.086 | -0.04 | -1.83% | 2.086 | 2.086 | 2.086 | 0 |
| May 09 2024 | 2.1248 | -0.03 | -1.18% | 2.1248 | 2.1248 | 2.1248 | 0 |
| May 08 2024 | 2.1502 | -0.07 | -2.98% | 2.246 | 2.2575 | 2.1161 | 40 |
| May 07 2024 | 2.2162 | 0.04 | 1.69% | 2.2162 | 2.2162 | 2.2162 | 0 |
| May 03 2024 | 2.1793 | 0.03 | 1.38% | 2.1815 | 2.4734 | 2.0495 | 2,760 |
| May 02 2024 | 2.1496 | 0.05 | 2.55% | 2.1496 | 2.1496 | 2.1496 | 0 |
| May 01 2024 | 2.0963 | -0.05 | -2.22% | 2.0963 | 2.0963 | 2.0963 | 0 |
| Apr 30 2024 | 2.1439 | -0.05 | -2.29% | 2.1721 | 2.2132 | 1.9282 | 56,558 |
| Apr 29 2024 | 2.1942 | 0.06 | 3.05% | 2.1487 | 2.2615 | 1.9696 | 20,974 |
| Apr 26 2024 | 2.1294 | 0.05 | 2.27% | 2.1098 | 2.3737 | 1.9216 | 10,540 |
| Apr 25 2024 | 2.0821 | -0.05 | -2.43% | 2.1134 | 2.1536 | 1.9069 | 16,447 |
| Apr 24 2024 | 2.1338 | 0.00 | 0.13% | 2.1543 | 2.3797 | 2.0559 | 18,065 |
| Apr 23 2024 | 2.1311 | 0.10 | 4.72% | 2.1408 | 2.1489 | 2.1247 | 1,000 |
| Apr 22 2024 | 2.035 | -0.04 | -1.87% | 2.0693 | 2.2712 | 2.0081 | 4,529 |
| Apr 19 2024 | 2.0738 | -0.04 | -1.97% | 2.0738 | 2.0738 | 2.0738 | 0 |
| Apr 18 2024 | 2.1155 | 0.01 | 0.30% | 2.0879 | 2.298 | 2.0627 | 43 |
| Apr 17 2024 | 2.1091 | -0.03 | -1.25% | 2.1109 | 2.1228 | 2.1061 | 523 |
| Apr 16 2024 | 2.1359 | -0.09 | -4.20% | 2.1359 | 2.1359 | 2.1359 | 0 |
| Apr 15 2024 | 2.2295 | -0.08 | -3.36% | 2.2947 | 2.4801 | 2.0656 | 8,632 |
| Apr 12 2024 | 2.3069 | 0.02 | 0.84% | 2.3069 | 2.3069 | 2.3069 | 0 |
| Apr 11 2024 | 2.2876 | -0.01 | -0.38% | 2.2876 | 2.2876 | 2.2876 | 0 |
| Apr 10 2024 | 2.2964 | -0.01 | -0.44% | 2.3145 | 2.5876 | 2.077 | 21,405 |
| Apr 09 2024 | 2.3066 | 0.00 | 0.14% | 2.3066 | 2.3066 | 2.3066 | 0 |
| Apr 08 2024 | 2.3034 | 0.05 | 2.28% | 2.3034 | 2.3034 | 2.3034 | 0 |
| Apr 05 2024 | 2.252 | -0.07 | -2.91% | 2.252 | 2.252 | 2.252 | 0 |
| Apr 04 2024 | 2.3194 | 0.02 | 0.77% | 2.3194 | 2.3194 | 2.3194 | 0 |
| Apr 03 2024 | 2.3018 | 0.00 | -0.10% | 2.3018 | 2.3018 | 2.3018 | 0 |
| Apr 02 2024 | 2.3041 | -0.12 | -5.10% | 2.3041 | 2.3041 | 2.3041 | 0 |
| Mar 28 2024 | 2.4278 | 0.02 | 1.01% | 2.3964 | 2.6467 | 2.1965 | 250 |
| Mar 27 2024 | 2.4036 | -0.02 | -0.96% | 2.4036 | 2.4036 | 2.4036 | 0 |
| Mar 26 2024 | 2.4268 | 0.03 | 1.15% | 2.4268 | 2.4268 | 2.4268 | 0 |
| Mar 25 2024 | 2.3993 | 0.02 | 0.92% | 2.4117 | 2.5832 | 2.1634 | 100 |
| Mar 22 2024 | 2.3775 | -0.06 | -2.48% | 2.4719 | 2.6081 | 2.2247 | 176 |
| Mar 21 2024 | 2.4381 | 0.11 | 4.81% | 2.4381 | 2.4381 | 2.4381 | 0 |
| Mar 20 2024 | 2.3262 | 0.01 | 0.53% | 2.3262 | 2.3262 | 2.3262 | 0 |
| Mar 19 2024 | 2.3141 | -0.02 | -0.99% | 2.2938 | 2.5121 | 2.0983 | 15,600 |
| Mar 18 2024 | 2.3373 | 0.02 | 0.82% | 2.3373 | 2.3373 | 2.3373 | 0 |
| Mar 15 2024 | 2.3184 | 0.00 | -0.11% | 2.3184 | 2.3184 | 2.3184 | 0 |
| Mar 14 2024 | 2.3209 | -0.10 | -4.09% | 2.3209 | 2.3209 | 2.3209 | 0 |
| Mar 13 2024 | 2.42 | 0.03 | 1.35% | 2.42 | 2.42 | 2.42 | 0 |
| Mar 12 2024 | 2.3877 | -0.05 | -2.17% | 2.3868 | 2.4176 | 2.3862 | 400 |
| Mar 11 2024 | 2.4408 | 0.03 | 1.40% | 2.4258 | 2.651 | 2.2154 | 2,590 |
| Mar 08 2024 | 2.407 | 0.03 | 1.25% | 2.3935 | 2.6056 | 2.1839 | 1,250 |
| Mar 07 2024 | 2.3772 | 0.01 | 0.51% | 2.3316 | 2.6331 | 2.1564 | 400 |
| Mar 06 2024 | 2.3652 | 0.02 | 0.65% | 2.3788 | 2.575 | 2.1694 | 1,293 |
| Mar 05 2024 | 2.3499 | -0.06 | -2.64% | 2.3915 | 2.6525 | 2.1936 | 1,970 |
| Mar 04 2024 | 2.4136 | -0.05 | -2.13% | 2.411 | 2.6867 | 2.2453 | 10,201 |
| Mar 01 2024 | 2.4661 | 0.02 | 0.69% | 2.4719 | 2.6632 | 2.2089 | 2,524 |
| Feb 29 2024 | 2.4492 | -0.04 | -1.60% | 2.4936 | 2.7508 | 2.1949 | 41 |
| Feb 28 2024 | 2.4892 | 0.04 | 1.59% | 2.4545 | 2.7136 | 2.2736 | 6,209 |
| Feb 27 2024 | 2.4502 | 0.07 | 3.11% | 2.4193 | 2.6324 | 2.2333 | 11,700 |
| Feb 26 2024 | 2.3764 | 0.05 | 2.12% | 2.2819 | 2.5201 | 2.1255 | 356 |
| Feb 23 2024 | 2.3271 | 0.01 | 0.43% | 2.341 | 2.5499 | 2.1438 | 2,437 |
| Feb 22 2024 | 2.3172 | 0.04 | 1.76% | 2.3221 | 2.3509 | 2.2534 | 1,320 |
| Feb 21 2024 | 2.277 | -0.05 | -2.18% | 2.277 | 2.277 | 2.277 | 0 |
| Feb 20 2024 | 2.3279 | -0.07 | -2.74% | 2.3279 | 2.3279 | 2.3279 | 0 |
| Feb 19 2024 | 2.3934 | -0.08 | -3.15% | 2.3934 | 2.3934 | 2.3934 | 0 |
