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
09:30 104.12 104.49 103.90 103.90 9.1K
09:31 103.44 103.44 103.44 103.44 0.3K
09:33 103.25 103.27 103.22 103.27 10.9K
09:35 103.31 103.92 103.27 103.92 2.0K
09:36 104.30 104.30 104.26 104.26 1.0K
09:37 104.70 104.70 104.43 104.43 1.1K
09:38 104.42 104.59 104.30 104.30 8.3K
09:42 104.12 104.12 104.12 104.12 0.5K
09:44 104.51 104.51 104.51 104.51 3.0K
09:45 104.52 104.56 104.52 104.56 0.9K
09:46 104.60 104.63 104.60 104.63 4.7K
09:47 104.47 104.47 104.47 104.47 0.9K
09:50 104.76 104.76 104.76 104.76 0.3K
09:53 104.76 104.76 104.76 104.76 0.2K
09:54 104.86 104.86 104.86 104.86 0.2K
09:55 104.41 104.41 104.41 104.41 0.5K
09:56 104.45 104.45 104.45 104.45 0.5K
09:58 104.23 104.23 104.23 104.23 0.9K
10:02 105.11 105.11 105.11 105.11 1.1K
10:06 105.09 105.09 105.09 105.09 1.5K
10:10 105.27 105.27 105.27 105.27 0.5K
10:11 105.58 105.58 105.58 105.58 2.8K
10:12 105.70 105.70 105.70 105.70 0.3K
10:13 106.05 106.05 106.05 106.05 2.0K
10:16 106.22 106.22 106.22 106.22 9.7K
10:17 105.96 106.28 105.96 106.28 3.2K
10:18 106.01 106.01 106.01 106.01 0.5K
10:22 106.07 106.07 106.07 106.07 0.4K
10:23 106.46 106.46 106.46 106.46 0.2K
10:24 106.75 106.75 106.75 106.75 0.6K
10:28 106.77 106.77 106.77 106.77 0.2K
10:29 106.90 106.90 106.90 106.90 0.1K
10:30 106.99 106.99 106.99 106.99 0.4K
10:33 106.79 106.79 106.79 106.79 0.3K
10:34 106.68 106.68 106.68 106.68 0.2K
10:36 106.44 106.44 106.44 106.44 1.4K
10:40 106.32 106.32 106.32 106.32 0.3K
10:43 106.36 106.36 106.36 106.36 0.4K
10:45 106.43 106.43 106.43 106.43 0.3K
10:48 106.45 106.45 106.45 106.45 0.2K
10:49 106.44 106.44 106.44 106.44 1.6K
10:51 106.60 106.60 106.60 106.60 0.3K
10:52 106.81 106.81 106.81 106.81 0.1K
10:53 106.47 106.52 106.47 106.52 2.3K
10:54 106.67 106.67 106.67 106.67 0.3K
10:55 106.61 106.74 106.61 106.74 2.0K
11:00 106.71 106.71 106.71 106.71 0.3K
11:02 107.00 107.00 107.00 107.00 0.3K
11:09 106.69 106.69 106.69 106.69 0.5K
11:12 106.36 106.36 106.36 106.36 0.2K
11:13 106.31 106.39 106.31 106.39 0.4K
11:14 106.24 106.24 106.24 106.24 0.3K
11:17 105.81 105.89 105.81 105.87 1.3K
11:22 106.30 106.30 106.30 106.30 0.1K
11:23 106.21 106.21 106.21 106.21 0.2K
11:25 106.06 106.06 106.06 106.06 0.7K
11:34 106.01 106.01 106.01 106.01 0.4K
11:35 106.00 106.00 106.00 106.00 0.7K
11:41 106.62 106.62 106.57 106.57 1.4K
11:45 106.56 106.56 106.56 106.56 0.9K
11:49 106.50 106.50 106.50 106.50 0.3K
11:51 106.50 106.50 106.50 106.50 0.4K
11:58 106.29 106.31 106.29 106.31 0.3K
11:59 106.43 106.43 106.43 106.43 1.0K
12:05 106.20 106.20 106.20 106.20 0.7K
12:09 106.32 106.32 106.32 106.32 0.5K
12:16 106.52 106.52 106.52 106.52 0.1K
12:17 106.62 106.62 106.62 106.62 0.1K
12:18 106.63 106.63 106.63 106.63 0.3K
12:19 106.58 106.58 106.58 106.58 0.4K
12:24 106.06 106.06 106.06 106.06 1.1K
12:30 106.28 106.30 106.28 106.30 0.3K
12:32 106.40 106.40 106.40 106.40 0.2K
12:34 106.32 106.32 106.32 106.32 0.6K
12:42 105.90 105.90 105.90 105.90 0.2K
12:43 105.95 105.95 105.95 105.95 0.4K
12:46 105.65 105.65 105.65 105.65 0.9K
12:47 105.41 105.54 105.41 105.51 0.6K
12:50 105.40 105.40 105.40 105.40 0.1K
12:51 105.41 105.41 105.35 105.35 1.2K
12:52 105.35 105.35 105.35 105.35 0.2K
12:54 105.48 105.48 105.48 105.48 0.7K
12:55 105.60 105.60 105.43 105.43 0.4K
12:59 105.05 105.05 105.02 105.02 2.4K
13:01 105.17 105.17 105.17 105.17 0.2K
13:03 105.12 105.12 105.12 105.12 0.4K
13:04 105.07 105.07 105.07 105.07 0.5K
13:10 105.13 105.13 105.13 105.13 0.5K
13:16 105.30 105.30 105.30 105.30 0.1K
13:17 104.90 104.90 104.90 104.90 0.6K
13:18 104.96 104.96 104.96 104.96 0.9K
13:23 104.92 104.92 104.92 104.92 1.3K
13:25 104.83 104.83 104.83 104.83 0.3K
13:26 104.99 104.99 104.99 104.99 0.8K
13:30 105.38 105.38 105.38 105.38 0.9K
13:34 105.57 105.57 105.57 105.57 0.3K
13:40 105.76 105.76 105.76 105.76 1.0K
13:45 105.79 105.83 105.79 105.83 1.5K
13:54 105.82 105.82 105.82 105.82 0.5K
13:55 105.74 105.74 105.52 105.52 1.4K
14:04 105.38 105.38 105.38 105.38 0.8K
14:08 105.10 105.10 105.10 105.10 1.3K
14:09 105.20 105.20 105.20 105.20 0.1K
14:10 105.15 105.19 105.14 105.14 3.8K
14:12 105.21 105.21 105.18 105.18 1.1K
14:13 105.18 105.18 105.18 105.18 0.7K
14:18 105.46 105.46 105.46 105.46 6.0K
14:19 105.56 105.56 105.56 105.56 0.5K
14:25 105.45 105.45 105.45 105.45 0.2K
14:29 105.48 105.48 105.48 105.48 0.2K
14:30 105.43 105.43 105.43 105.43 0.3K
14:31 105.60 105.60 105.60 105.60 0.3K
14:33 105.77 105.77 105.69 105.69 0.5K
14:36 105.79 105.79 105.79 105.79 0.2K
14:38 105.82 105.82 105.82 105.81 0.7K
14:48 106.19 106.19 106.10 106.10 0.2K
14:49 106.12 106.12 106.12 106.12 0.2K
14:50 106.10 106.10 106.10 106.10 1.8K
14:51 106.19 106.19 106.19 106.19 0.2K
14:54 106.03 106.10 106.03 106.10 0.8K
14:55 106.01 106.01 106.01 106.01 0.3K
14:56 106.01 106.01 106.01 106.01 0.7K
14:58 106.09 106.09 105.95 105.95 0.6K
15:02 106.04 106.04 106.04 106.04 0.3K
15:04 106.13 106.13 106.13 106.13 0.5K
15:05 106.20 106.27 106.20 106.27 0.7K
15:08 106.56 106.56 106.39 106.39 1.4K
15:09 106.46 106.46 106.46 106.46 0.3K
15:10 106.48 106.50 106.39 106.39 5.9K
15:12 106.28 106.28 106.26 106.26 7.7K
15:23 105.97 105.97 105.97 105.97 0.5K
15:25 106.08 106.08 106.04 106.04 1.4K
15:29 106.26 106.45 106.26 106.45 0.9K
15:30 106.30 106.30 106.30 106.30 0.1K
15:31 106.18 106.31 106.18 106.31 2.7K
15:33 106.20 106.20 106.20 106.20 0.7K
15:34 106.16 106.16 106.08 106.08 0.5K
15:35 105.85 105.96 105.85 105.96 6.9K
15:37 105.94 105.94 105.94 105.94 0.6K
15:39 106.07 106.07 106.07 106.07 0.5K
15:41 106.04 106.04 106.03 106.03 1.9K
15:42 106.10 106.10 106.10 106.10 0.4K
15:43 106.21 106.21 106.21 106.21 0.7K
15:45 106.07 106.11 106.07 106.11 0.9K
15:47 105.99 106.11 105.99 106.11 6.2K
15:48 106.24 106.24 106.14 106.14 6.0K
15:49 106.17 106.17 106.17 106.17 2.1K
15:51 106.43 106.56 106.43 106.56 0.6K
15:52 106.57 106.57 106.55 106.55 1.2K
15:53 106.65 106.65 106.65 106.65 0.5K
15:54 106.74 106.74 106.73 106.73 0.5K
15:55 106.91 106.96 106.91 106.96 0.9K
15:56 107.10 107.19 107.10 107.19 2.0K
15:57 107.12 107.12 107.12 107.12 3.1K
15:59 107.14 107.16 107.00 107.00 2.2K
16:00 107.06 107.06 107.06 107.06 14.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available