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
09:30 110.81 110.81 110.37 110.37 8.5K
09:32 110.34 110.37 110.34 110.37 3.2K
09:35 110.25 110.25 110.25 110.25 0.4K
09:36 110.37 110.41 110.37 110.39 2.8K
09:37 110.27 110.27 110.27 110.27 0.6K
09:38 110.03 110.03 109.72 109.72 3.1K
09:39 109.85 110.22 109.85 110.22 1.8K
09:42 109.82 109.84 109.82 109.84 1.2K
09:44 109.41 109.42 109.27 109.27 0.5K
09:45 109.25 109.47 109.25 109.47 0.9K
09:46 109.43 109.55 109.43 109.55 1.3K
09:47 109.43 109.46 109.29 109.29 2.3K
09:48 109.11 109.11 109.07 109.07 0.3K
09:49 108.99 108.99 108.86 108.86 1.3K
09:51 108.49 108.49 108.49 108.49 0.4K
09:52 108.41 108.41 107.97 107.97 2.6K
09:53 107.87 107.87 107.87 107.87 0.3K
09:54 107.77 108.12 107.77 108.06 2.2K
09:55 108.02 108.34 108.02 108.34 3.7K
09:56 108.36 108.50 108.36 108.50 2.4K
09:57 108.50 108.51 108.50 108.51 2.0K
09:58 108.31 108.31 108.26 108.26 4.4K
10:00 107.90 107.90 107.90 107.90 1.5K
10:02 107.49 107.84 107.49 107.84 4.4K
10:03 107.52 107.53 107.52 107.53 0.9K
10:04 107.39 107.39 107.39 107.39 1.2K
10:05 107.20 107.20 107.15 107.15 3.5K
10:06 107.41 107.63 107.41 107.63 2.1K
10:07 107.25 107.39 107.25 107.32 3.8K
10:12 107.39 107.52 107.39 107.47 3.3K
10:13 107.43 107.43 107.43 107.43 0.5K
10:14 106.97 106.98 106.97 106.98 1.2K
10:15 107.21 107.21 106.99 106.99 0.8K
10:16 107.08 107.14 106.90 106.90 2.2K
10:17 106.68 106.68 106.68 106.68 1.6K
10:18 106.51 106.51 106.36 106.36 1.0K
10:19 106.41 106.41 106.41 106.41 2.4K
10:20 106.17 106.19 105.76 105.76 2.6K
10:21 105.80 105.99 105.80 105.90 4.6K
10:22 106.02 106.21 106.02 106.21 2.1K
10:23 106.35 106.35 106.24 106.24 0.9K
10:24 106.11 106.11 106.11 106.11 0.8K
10:25 106.05 106.21 106.00 106.11 2.3K
10:26 106.10 106.36 106.10 106.36 4.0K
10:27 106.32 106.32 106.32 106.32 0.5K
10:28 106.07 106.11 105.97 105.97 1.8K
10:30 106.08 106.18 106.08 106.08 3.7K
10:32 105.88 105.88 105.88 105.88 0.5K
10:33 105.93 106.02 105.91 106.02 1.2K
10:34 105.88 105.88 105.88 105.88 0.6K
10:35 105.88 106.04 105.88 106.04 2.7K
10:38 106.60 106.60 106.54 106.54 0.6K
10:41 106.33 106.38 106.33 106.37 2.2K
10:43 106.34 106.34 106.34 106.34 0.4K
10:44 106.26 106.26 106.26 106.26 0.7K
10:46 106.65 106.65 106.37 106.37 4.8K
10:49 106.70 106.74 106.70 106.74 0.9K
10:50 106.72 106.72 106.72 106.72 0.4K
10:51 106.93 106.93 106.93 106.93 0.3K
10:52 106.98 107.06 106.98 107.06 0.4K
10:53 107.21 107.21 107.21 107.21 0.7K
10:54 107.27 107.31 107.27 107.31 5.1K
10:55 107.16 107.16 107.16 107.16 0.3K
10:56 107.08 107.08 107.08 107.08 0.5K
10:58 107.12 107.12 107.12 107.12 0.7K
10:59 107.09 107.09 107.09 107.09 0.1K
11:00 106.69 106.69 106.69 106.69 0.6K
11:01 106.71 106.71 106.71 106.71 0.9K
11:03 106.36 106.36 106.27 106.27 8.1K
11:05 105.97 106.00 105.96 106.00 2.3K
11:06 106.05 106.26 106.05 106.26 2.5K
11:09 106.34 106.40 106.34 106.40 2.4K
11:10 106.26 106.29 106.26 106.29 1.4K
11:15 106.38 106.38 106.38 106.38 0.4K
11:17 106.13 106.13 106.13 106.13 0.5K
11:18 106.15 106.15 106.12 106.12 0.7K
11:19 106.30 106.30 106.21 106.21 0.6K
11:21 106.31 106.31 106.21 106.21 1.2K
11:23 105.91 105.91 105.91 105.91 0.4K
11:25 106.06 106.13 106.03 106.03 0.6K
11:26 106.02 106.02 105.97 105.97 0.3K
11:27 105.75 105.75 105.75 105.75 0.7K
11:28 105.72 105.72 105.72 105.72 0.5K
11:30 105.89 105.89 105.74 105.74 0.8K
11:31 105.71 105.71 105.71 105.71 0.2K
11:33 105.54 105.56 105.53 105.53 1.1K
11:34 105.65 105.78 105.65 105.78 1.1K
11:35 105.88 105.88 105.61 105.61 1.8K
11:36 105.72 105.83 105.72 105.83 0.8K
11:37 105.86 105.86 105.86 105.86 57.9K
11:39 105.98 105.98 105.98 105.98 1.1K
11:40 105.97 106.02 105.94 105.94 2.4K
11:41 105.96 105.96 105.96 105.96 0.7K
11:43 105.88 105.88 105.88 105.88 1.4K
11:45 106.03 106.03 106.03 106.03 0.3K
11:46 106.10 106.10 106.10 106.10 0.1K
11:47 106.17 106.17 106.11 106.14 1.8K
11:48 106.12 106.28 106.12 106.28 3.1K
11:50 106.50 106.50 106.50 106.50 0.8K
11:52 106.46 106.55 106.46 106.55 0.4K
11:53 106.58 106.58 106.58 106.58 0.7K
11:54 106.62 106.68 106.62 106.68 0.3K
11:57 106.87 107.05 106.87 107.05 2.1K
11:58 106.96 106.96 106.96 106.96 0.5K
12:00 106.91 106.91 106.91 106.91 0.3K
12:01 106.86 106.86 106.86 106.86 0.1K
12:03 106.88 106.88 106.88 106.88 0.5K
12:07 106.55 106.55 106.55 106.55 0.6K
12:10 106.68 106.68 106.68 106.68 0.5K
12:12 106.73 106.73 106.73 106.73 0.8K
12:15 106.45 106.53 106.45 106.53 1.3K
12:16 106.42 106.42 106.42 106.42 1.5K
12:20 106.32 106.32 106.32 106.32 0.7K
12:21 106.18 106.18 106.18 106.18 0.8K
12:23 106.35 106.35 106.35 106.35 0.9K
12:27 106.39 106.42 106.39 106.42 1.4K
12:28 106.60 106.60 106.60 106.60 1.0K
12:31 106.66 106.66 106.66 106.66 0.3K
12:32 106.60 106.60 106.60 106.60 0.3K
12:33 106.71 106.71 106.71 106.71 0.5K
12:36 106.60 106.71 106.60 106.71 1.4K
12:42 106.90 106.90 106.82 106.88 1.8K
12:43 106.95 106.95 106.95 106.95 0.9K
12:45 106.92 106.92 106.92 106.92 0.1K
12:46 106.85 106.85 106.79 106.79 0.4K
12:47 106.80 106.80 106.80 106.80 1.2K
12:52 107.04 107.04 107.04 107.04 1.8K
12:55 107.07 107.07 107.07 107.07 0.8K
13:00 107.23 107.23 107.23 107.23 0.3K
13:01 107.32 107.32 107.32 107.32 0.3K
13:03 107.41 107.41 107.41 107.41 0.1K
13:04 107.48 107.48 107.48 107.48 1.3K
13:06 107.68 107.73 107.68 107.73 0.3K
13:07 107.81 107.81 107.81 107.81 0.2K
13:09 107.73 107.73 107.73 107.73 0.5K
13:14 107.38 107.38 107.33 107.33 1.6K
13:15 107.10 107.13 107.10 107.13 2.1K
13:16 107.21 107.21 107.21 107.21 0.7K
13:20 107.15 107.15 107.15 107.15 0.3K
13:21 107.17 107.21 107.17 107.21 1.3K
13:26 107.21 107.21 107.21 107.21 1.0K
13:29 106.86 106.86 106.86 106.86 0.6K
13:31 106.97 106.97 106.97 106.97 0.6K
13:34 106.92 106.92 106.92 106.92 0.5K
13:36 107.00 107.00 107.00 107.00 0.5K
13:37 107.11 107.11 107.11 107.11 0.2K
13:38 107.33 107.33 107.33 107.33 1.9K
13:47 107.33 107.33 107.33 107.33 0.4K
13:52 107.24 107.24 107.24 107.24 0.7K
13:53 107.36 107.36 107.36 107.36 6.6K
13:56 107.20 107.20 107.18 107.18 5.8K
13:57 107.26 107.30 107.26 107.30 0.9K
13:59 107.12 107.12 107.12 107.12 0.1K
14:00 107.14 107.14 107.14 107.14 0.6K
14:02 107.10 107.10 107.10 107.10 0.1K
14:03 107.24 107.24 107.24 107.24 1.3K
14:09 107.23 107.23 107.23 107.23 0.8K
14:10 107.21 107.21 107.21 107.20 0.3K
14:13 107.00 107.00 107.00 107.00 1.5K
14:19 106.87 106.87 106.87 106.87 0.5K
14:20 106.81 106.81 106.71 106.71 0.6K
14:21 106.66 106.66 106.66 106.66 0.1K
14:22 106.77 106.77 106.77 106.77 1.4K
14:24 106.76 106.76 106.76 106.76 0.6K
14:29 106.71 106.71 106.71 106.71 0.3K
14:30 106.75 106.75 106.75 106.75 0.5K
14:32 106.94 106.94 106.94 106.94 0.4K
14:33 106.74 106.74 106.74 106.74 1.5K
14:38 107.06 107.06 107.06 107.06 0.5K
14:39 107.23 107.24 107.17 107.24 0.5K
14:41 107.28 107.28 107.28 107.28 0.3K
14:42 107.38 107.38 107.38 107.38 0.3K
14:45 107.20 107.20 107.20 107.20 0.3K
14:46 107.19 107.19 107.19 107.19 0.4K
14:47 107.22 107.22 107.22 107.22 1.2K
14:48 107.45 107.45 107.45 107.45 0.4K
14:50 107.53 107.53 107.53 107.53 0.7K
14:55 107.40 107.58 107.40 107.58 5.8K
14:56 107.54 107.54 107.54 107.54 0.3K
14:58 107.42 107.42 107.42 107.42 0.1K
14:59 107.34 107.34 107.34 107.34 0.8K
15:01 107.49 107.49 107.49 107.49 0.5K
15:06 107.44 107.45 107.44 107.45 1.1K
15:07 107.60 107.60 107.60 107.60 1.0K
15:08 107.44 107.44 107.44 107.44 1.1K
15:10 107.31 107.31 107.31 107.31 0.5K
15:11 107.23 107.23 107.23 107.23 0.7K
15:14 107.42 107.42 107.42 107.42 0.2K
15:16 107.50 107.50 107.50 107.50 2.0K
15:20 107.76 107.80 107.76 107.80 0.9K
15:21 107.78 107.79 107.78 107.79 0.6K
15:23 108.08 108.08 108.08 108.08 0.6K
15:24 108.19 108.19 108.19 108.19 0.5K
15:26 108.18 108.18 108.18 108.18 1.4K
15:30 107.99 108.08 107.96 108.08 1.9K
15:31 107.96 107.96 107.87 107.92 0.5K
15:32 107.93 108.18 107.93 108.18 1.1K
15:33 108.13 108.13 108.07 108.07 1.7K
15:34 108.07 108.10 108.07 108.10 0.9K
15:36 107.88 107.90 107.88 107.90 0.6K
15:37 107.80 107.80 107.80 107.80 1.0K
15:38 107.82 107.86 107.82 107.86 0.7K
15:39 107.85 107.85 107.78 107.78 0.9K
15:40 107.64 107.64 107.64 107.64 0.3K
15:41 107.73 107.73 107.59 107.59 1.5K
15:42 107.65 107.74 107.65 107.74 0.9K
15:43 107.73 107.73 107.66 107.66 0.5K
15:44 107.64 107.64 107.64 107.64 1.0K
15:45 107.53 107.59 107.53 107.54 0.3K
15:46 107.54 107.57 107.54 107.56 2.5K
15:47 107.48 107.53 107.48 107.53 0.5K
15:48 107.57 107.57 107.50 107.52 4.1K
15:49 107.56 107.61 107.52 107.61 2.0K
15:50 107.58 107.58 107.48 107.48 2.9K
15:51 107.44 107.53 107.44 107.48 2.6K
15:52 107.42 107.42 107.36 107.36 1.2K
15:53 107.34 107.34 107.24 107.24 1.3K
15:54 107.22 107.22 107.18 107.18 2.4K
15:55 107.26 107.26 107.20 107.20 7.4K
15:57 107.36 107.45 107.35 107.45 2.4K
15:58 107.37 107.47 107.37 107.38 4.3K
15:59 107.40 107.40 107.20 107.20 3.3K
16:00 107.27 107.35 107.27 107.35 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available