ARK Historical USD Price
Daily close · Mar 22, 2017 → Mar 21, 2018Daily price history
Feb 20, 2018 → Mar 21, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-03-21 | $2.86 | $2.97 | $2.71 | $2.76 | $1.87M |
| 2018-03-20 | $2.76 | $2.92 | $2.58 | $2.85 | $2.44M |
| 2018-03-19 | $2.42 | $2.88 | $2.37 | $2.75 | $3.36M |
| 2018-03-18 | $2.52 | $2.52 | $2.02 | $2.43 | $2.98M |
| 2018-03-17 | $2.84 | $2.84 | $2.48 | $2.53 | $1.03M |
| 2018-03-16 | $3.13 | $3.13 | $2.78 | $2.83 | $3.36M |
| 2018-03-15 | $2.84 | $2.93 | $2.63 | $2.84 | $1.53M |
| 2018-03-14 | $3.45 | $3.57 | $2.78 | $2.84 | $2.26M |
| 2018-03-13 | $3.26 | $3.59 | $3.23 | $3.45 | $2.64M |
| 2018-03-12 | $3.28 | $3.58 | $3.13 | $3.27 | $2.12M |
| 2018-03-11 | $3.07 | $3.30 | $2.98 | $3.29 | $996,603.00 |
| 2018-03-10 | $3.25 | $3.37 | $3.06 | $3.09 | $1.06M |
| 2018-03-09 | $3.25 | $3.29 | $2.86 | $3.26 | $1.23M |
| 2018-03-08 | $3.49 | $3.60 | $3.22 | $3.28 | $1.44M |
| 2018-03-07 | $3.75 | $3.95 | $3.22 | $3.50 | $2.53M |
| 2018-03-06 | $4.05 | $4.25 | $3.69 | $3.75 | $3.04M |
| 2018-03-05 | $4.17 | $4.19 | $3.97 | $4.07 | $2.51M |
| 2018-03-04 | $4.41 | $4.41 | $4.05 | $4.20 | $2.64M |
| 2018-03-03 | $3.99 | $4.73 | $3.99 | $4.42 | $11.71M |
| 2018-03-02 | $3.70 | $4.24 | $3.66 | $4.01 | $4.83M |
| 2018-03-01 | $3.60 | $3.80 | $3.50 | $3.70 | $2.31M |
| 2018-02-28 | $3.81 | $3.86 | $3.51 | $3.60 | $2.01M |
| 2018-02-27 | $3.78 | $3.96 | $3.71 | $3.81 | $2.42M |
| 2018-02-26 | $3.73 | $3.88 | $3.67 | $3.78 | $2.10M |
| 2018-02-25 | $3.69 | $3.76 | $3.57 | $3.71 | $1.21M |
| 2018-02-24 | $4.00 | $4.10 | $3.53 | $3.66 | $1.51M |
| 2018-02-23 | $3.77 | $4.04 | $3.70 | $3.99 | $2.48M |
| 2018-02-22 | $4.17 | $4.23 | $3.61 | $3.78 | $1.72M |
| 2018-02-21 | $4.25 | $4.36 | $4.01 | $4.21 | $3.06M |
| 2018-02-20 | $4.72 | $4.74 | $4.19 | $4.22 | $4.66M |