ARK Next Generation Internet ETF

ARKW
🏛️ usa →
176.36
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 123.79 123.79 123.79 123.79 3.3K
09:31 123.85 123.85 123.80 123.80 0.4K
09:32 123.61 123.61 123.57 123.57 0.8K
09:33 123.65 123.65 123.64 123.64 0.4K
09:34 123.59 123.59 123.59 123.59 2.0K
09:37 123.60 123.60 123.60 123.60 0.3K
09:38 123.56 123.56 123.49 123.49 1.1K
09:39 123.48 123.53 123.48 123.53 1.9K
09:42 123.44 123.44 123.27 123.27 0.3K
09:43 123.23 123.23 123.23 123.23 0.8K
09:45 123.37 123.60 123.37 123.60 1.1K
09:46 123.37 123.37 123.29 123.29 4.3K
09:47 123.28 123.31 123.28 123.31 0.5K
09:48 123.25 123.30 123.25 123.30 2.3K
09:49 123.34 123.34 123.26 123.28 5.5K
09:50 123.28 123.28 123.27 123.27 1.1K
09:51 123.29 123.29 123.29 123.29 0.1K
09:52 123.31 123.33 123.31 123.33 0.5K
09:53 123.36 123.36 123.36 123.36 0.6K
09:54 123.39 123.43 123.39 123.43 0.7K
09:55 123.30 123.30 123.30 123.30 0.2K
09:56 123.37 123.37 123.32 123.32 1.1K
09:57 123.30 123.30 123.29 123.29 0.6K
09:58 123.20 123.24 123.20 123.24 1.0K
10:00 123.27 123.27 123.19 123.20 0.9K
10:01 123.11 123.11 123.01 123.01 2.0K
10:02 122.93 122.93 122.89 122.89 1.7K
10:03 122.94 122.94 122.83 122.87 1.1K
10:06 122.94 122.94 122.94 122.94 1.1K
10:07 122.85 122.85 122.85 122.85 0.6K
10:08 122.85 122.85 122.85 122.85 0.3K
10:09 122.51 122.53 122.48 122.53 2.4K
10:12 122.61 122.70 122.60 122.70 0.4K
10:13 122.67 122.67 122.67 122.67 0.4K
10:15 122.56 122.56 122.56 122.56 0.6K
10:16 122.74 122.74 122.74 122.74 0.4K
10:17 122.76 122.76 122.76 122.76 0.8K
10:19 122.79 122.79 122.79 122.79 0.5K
10:20 122.76 122.76 122.73 122.73 0.5K
10:21 122.69 122.69 122.69 122.69 1.1K
10:24 122.56 122.56 122.56 122.56 1.3K
10:28 122.65 122.65 122.65 122.65 0.6K
10:29 122.68 122.68 122.68 122.68 0.3K
10:30 122.62 122.65 122.62 122.65 0.7K
10:31 122.67 122.79 122.67 122.79 1.1K
10:32 122.70 122.70 122.70 122.70 0.4K
10:33 122.61 122.61 122.61 122.61 1.9K
10:40 122.75 122.75 122.75 122.75 0.2K
10:41 122.70 122.76 122.70 122.76 0.7K
10:42 122.76 122.78 122.76 122.78 0.9K
10:45 122.87 122.87 122.87 122.87 0.1K
10:47 122.84 122.84 122.84 122.84 0.2K
10:48 122.88 122.88 122.88 122.88 0.6K
10:49 122.94 122.94 122.94 122.94 0.1K
10:51 122.92 122.92 122.92 122.92 0.1K
10:52 122.87 122.89 122.87 122.89 4.6K
10:53 122.84 122.99 122.84 122.99 0.5K
10:55 122.79 122.79 122.79 122.79 0.2K
10:56 122.85 122.85 122.85 122.85 0.8K
10:57 122.71 122.79 122.71 122.79 1.6K
10:58 122.80 122.80 122.75 122.75 0.3K
10:59 122.76 122.76 122.76 122.76 0.3K
11:00 122.78 122.78 122.78 122.78 1.4K
11:03 123.00 123.00 123.00 123.00 0.6K
11:05 122.94 122.94 122.94 122.94 0.2K
11:07 122.83 122.83 122.83 122.83 0.2K
11:08 122.83 122.83 122.83 122.83 0.7K
11:11 123.08 123.08 123.08 123.08 0.8K
11:13 122.93 122.93 122.93 122.93 1.3K
11:17 123.04 123.04 123.00 123.02 6.0K
11:18 123.01 123.13 123.01 123.13 1.3K
11:19 123.08 123.08 123.08 123.08 0.3K
11:22 123.09 123.09 123.09 123.09 1.4K
11:24 123.26 123.26 123.26 123.26 0.2K
11:27 123.10 123.10 123.10 123.10 0.3K
11:28 123.14 123.14 123.13 123.13 0.3K
11:29 123.14 123.24 123.14 123.24 0.9K
11:30 123.13 123.13 123.13 123.13 0.3K
11:32 123.10 123.10 123.02 123.02 2.6K
11:33 123.05 123.16 123.05 123.16 0.9K
11:34 123.06 123.16 123.06 123.16 1.3K
11:36 123.07 123.07 123.07 123.07 0.1K
11:37 123.07 123.07 123.07 123.07 0.3K
11:39 122.98 122.98 122.98 122.98 0.4K
11:40 122.98 122.98 122.98 122.98 0.4K
11:42 123.02 123.06 123.01 123.06 1.7K
11:46 123.15 123.25 123.15 123.25 1.4K
11:51 122.98 122.98 122.90 122.95 6.0K
11:52 122.93 122.93 122.93 122.93 0.4K
11:54 123.03 123.03 123.03 123.03 0.9K
11:55 123.02 123.03 123.02 123.03 0.7K
11:57 123.10 123.10 123.10 123.10 0.3K
11:58 123.03 123.04 123.03 123.04 0.6K
11:59 123.10 123.10 123.10 123.10 0.3K
12:00 123.12 123.12 123.12 123.12 0.8K
12:03 123.17 123.17 123.17 123.17 0.8K
12:06 123.37 123.37 123.30 123.30 0.2K
12:08 123.21 123.34 123.21 123.34 0.7K
12:10 123.30 123.30 123.30 123.30 1.1K
12:11 123.29 123.29 123.24 123.24 1.2K
12:12 123.22 123.22 123.22 123.22 1.3K
12:17 123.22 123.22 123.22 123.22 0.3K
12:20 123.20 123.20 123.20 123.20 0.8K
12:22 123.16 123.16 123.09 123.09 0.6K
12:24 123.08 123.14 123.08 123.14 1.2K
12:28 123.14 123.15 123.10 123.15 3.8K
12:30 123.12 123.12 123.12 123.12 0.3K
12:32 123.04 123.04 123.04 123.04 0.8K
12:33 123.00 123.05 123.00 123.05 1.0K
12:34 123.00 123.00 123.00 123.00 0.8K
12:35 123.12 123.12 123.12 123.12 0.5K
12:36 123.06 123.06 123.06 123.06 0.1K
12:38 123.08 123.08 122.97 122.97 1.7K
12:43 122.96 122.96 122.96 122.96 0.2K
12:45 123.09 123.09 123.09 123.09 0.3K
12:47 122.91 122.91 122.91 122.91 0.2K
12:48 122.97 122.97 122.97 122.97 0.2K
12:49 123.01 123.01 123.00 123.00 0.7K
12:52 123.13 123.13 123.13 123.13 0.4K
12:53 123.13 123.13 123.13 123.13 0.2K
12:55 123.12 123.12 123.12 123.12 0.1K
12:57 123.01 123.01 123.01 123.01 0.4K
12:58 123.03 123.03 123.03 123.03 0.7K
13:00 122.95 122.95 122.95 122.95 0.2K
13:02 122.90 122.90 122.90 122.90 0.2K
13:03 122.95 122.95 122.95 122.95 0.1K
13:04 122.81 122.81 122.81 122.81 0.3K
13:05 122.83 122.83 122.76 122.76 0.6K
13:07 122.71 122.71 122.71 122.71 1.2K
13:08 122.73 122.73 122.73 122.73 0.2K
13:10 122.69 122.69 122.69 122.69 0.3K
13:11 122.71 122.71 122.71 122.71 0.3K
13:13 122.60 122.71 122.60 122.67 1.9K
13:14 122.72 122.73 122.72 122.73 0.6K
13:15 122.71 122.71 122.71 122.71 0.2K
13:16 122.79 122.80 122.79 122.80 0.9K
13:20 122.90 122.90 122.90 122.90 0.3K
13:23 122.90 122.90 122.90 122.90 1.1K
13:27 122.85 122.85 122.80 122.80 0.5K
13:29 122.77 122.77 122.77 122.77 0.1K
13:30 122.84 123.00 122.82 123.00 1.2K
13:34 122.89 122.89 122.89 122.89 0.5K
13:35 122.95 122.95 122.95 122.95 0.2K
13:39 122.90 122.95 122.90 122.95 0.7K
13:42 123.00 123.00 123.00 123.00 0.2K
13:43 122.93 122.93 122.93 122.93 0.2K
13:45 122.93 122.95 122.93 122.95 1.4K
13:47 122.88 122.88 122.88 122.88 0.4K
13:49 122.74 122.74 122.74 122.74 0.1K
13:50 122.67 122.78 122.67 122.68 1.1K
13:53 122.68 122.68 122.68 122.68 0.2K
13:54 122.66 122.66 122.66 122.66 0.2K
13:55 122.71 122.72 122.70 122.72 0.8K
13:59 122.59 122.59 122.59 122.59 0.8K
14:01 122.51 122.51 122.51 122.51 0.2K
14:02 122.57 122.57 122.57 122.57 0.5K
14:03 122.74 122.74 122.64 122.64 0.4K
14:04 122.57 122.60 122.57 122.60 0.8K
14:07 122.55 122.55 122.55 122.55 0.2K
14:09 122.50 122.50 122.50 122.50 0.3K
14:10 122.54 122.54 122.54 122.54 0.2K
14:11 122.51 122.51 122.51 122.51 0.6K
14:13 122.53 122.65 122.53 122.65 1.5K
14:14 122.68 122.68 122.68 122.68 0.6K
14:15 122.84 122.84 122.84 122.84 0.1K
14:16 122.76 122.76 122.76 122.76 0.2K
14:18 122.69 122.69 122.69 122.69 0.2K
14:20 122.76 122.76 122.76 122.76 1.0K
14:24 122.79 122.95 122.79 122.95 0.4K
14:25 122.92 122.92 122.92 122.92 0.2K
14:26 122.78 122.84 122.78 122.83 0.6K
14:27 122.79 122.79 122.79 122.79 0.3K
14:30 122.72 122.72 122.72 122.72 0.3K
14:31 122.71 122.71 122.71 122.71 0.1K
14:33 122.72 122.72 122.72 122.72 1.3K
14:34 122.96 122.96 122.96 122.96 0.6K
14:36 123.12 123.12 123.12 123.12 0.5K
14:39 123.07 123.07 123.07 123.07 0.2K
14:41 123.09 123.13 123.09 123.13 0.4K
14:42 123.07 123.11 123.07 123.11 0.4K
14:47 123.02 123.02 122.91 122.91 0.4K
14:48 123.01 123.01 123.01 123.01 1.6K
14:49 122.96 123.04 122.96 123.04 0.6K
14:51 123.06 123.06 123.06 123.06 0.6K
14:52 123.06 123.06 123.06 123.06 0.3K
14:53 123.06 123.06 123.06 123.06 0.2K
14:54 123.05 123.05 123.05 123.05 0.5K
14:58 122.97 122.97 122.97 122.97 0.2K
14:59 122.94 123.03 122.94 123.03 0.4K
15:00 122.90 122.97 122.90 122.90 0.6K
15:02 122.83 122.96 122.83 122.84 0.9K
15:04 122.78 122.83 122.76 122.83 0.6K
15:05 122.76 122.76 122.76 122.76 0.1K
15:06 122.77 122.77 122.77 122.77 0.2K
15:07 122.80 122.80 122.75 122.75 0.3K
15:08 122.72 122.72 122.69 122.69 0.6K
15:09 122.72 122.76 122.72 122.76 0.7K
15:11 122.70 122.70 122.70 122.70 0.3K
15:12 122.59 122.59 122.59 122.59 0.2K
15:13 122.58 122.58 122.58 122.58 0.1K
15:14 122.54 122.54 122.54 122.54 0.1K
15:15 122.50 122.50 122.50 122.50 0.3K
15:16 122.59 122.59 122.59 122.59 0.4K
15:17 122.58 122.66 122.58 122.66 1.3K
15:20 122.58 122.58 122.58 122.58 0.3K
15:21 122.44 122.44 122.44 122.44 0.5K
15:23 122.45 122.45 122.36 122.36 0.5K
15:24 122.40 122.40 122.40 122.40 0.8K
15:25 122.21 122.21 122.21 122.21 0.8K
15:26 122.22 122.22 122.10 122.11 2.0K
15:27 121.96 121.96 121.70 121.84 1.9K
15:28 121.75 121.75 121.50 121.57 4.8K
15:29 121.66 121.66 121.58 121.58 2.0K
15:30 121.67 121.67 121.67 121.67 0.9K
15:33 121.89 121.89 121.89 121.89 1.1K
15:36 121.68 121.79 121.68 121.71 1.2K
15:37 121.81 121.81 121.67 121.67 1.0K
15:38 121.70 121.70 121.52 121.52 3.5K
15:39 121.78 121.85 121.78 121.85 0.8K
15:40 121.83 121.83 121.83 121.83 0.5K
15:41 121.62 121.63 121.62 121.63 0.5K
15:42 121.68 121.83 121.68 121.83 2.5K
15:43 121.72 121.72 121.72 121.72 0.6K
15:44 121.64 121.67 121.64 121.64 2.5K
15:45 121.58 121.58 121.51 121.51 1.5K
15:46 121.53 121.53 121.46 121.46 2.4K
15:47 121.46 121.48 121.46 121.48 1.0K
15:48 121.58 121.58 121.52 121.52 0.5K
15:49 121.53 121.53 121.53 121.53 0.1K
15:50 121.55 121.70 121.55 121.70 3.0K
15:51 121.69 121.70 121.69 121.70 2.8K
15:52 121.69 121.71 121.69 121.71 0.9K
15:53 121.73 121.75 121.72 121.72 1.3K
15:54 121.75 121.75 121.68 121.72 2.2K
15:55 121.76 121.76 121.72 121.72 1.8K
15:56 121.76 121.76 121.76 121.76 3.0K
15:57 121.72 121.76 121.72 121.76 2.4K
15:58 121.77 121.81 121.72 121.76 3.5K
15:59 121.80 121.81 121.73 121.81 3.7K
16:00 121.83 121.89 121.83 121.89 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available