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
09:30 101.01 101.09 101.01 101.09 3.7K
09:31 101.23 101.23 101.23 101.23 0.4K
09:32 101.23 101.23 101.04 101.04 1.4K
09:37 100.57 100.57 100.57 100.57 0.4K
09:38 100.79 100.79 100.79 100.79 3.9K
09:43 101.66 101.87 101.66 101.87 1.7K
09:44 101.96 101.96 101.96 101.96 1.0K
09:49 102.29 102.29 102.29 102.29 0.4K
09:51 102.13 102.13 102.13 102.13 0.6K
09:52 102.62 102.62 102.62 102.62 0.4K
09:53 102.70 102.70 102.70 102.70 0.2K
09:54 102.83 102.83 102.80 102.80 3.7K
09:58 102.22 102.22 102.22 102.22 0.6K
10:00 101.56 101.56 101.56 101.56 0.6K
10:02 102.05 102.05 102.05 102.05 0.5K
10:04 102.21 102.29 102.21 102.28 2.0K
10:12 101.97 101.97 101.97 101.97 0.4K
10:13 101.81 101.81 101.81 101.81 0.4K
10:18 101.06 101.06 101.06 101.06 1.3K
10:20 101.15 101.15 101.15 101.15 1.0K
10:21 101.12 101.12 101.12 101.12 0.7K
10:24 101.41 101.41 101.41 101.41 0.7K
10:27 101.10 101.10 101.10 101.10 5.6K
10:28 100.61 100.61 100.58 100.58 0.8K
10:31 100.00 100.00 100.00 100.00 1.1K
10:32 99.92 99.92 99.81 99.84 4.6K
10:38 99.44 99.44 99.44 99.44 0.7K
10:41 99.25 99.25 99.25 99.25 0.1K
10:42 99.28 99.42 99.28 99.42 1.3K
10:44 99.56 99.65 99.56 99.65 1.4K
10:47 99.37 99.37 99.27 99.27 0.3K
10:48 99.69 99.69 99.69 99.69 0.4K
10:49 99.81 100.32 99.81 100.32 2.0K
10:58 99.78 99.78 99.78 99.78 1.0K
11:04 99.72 99.72 99.70 99.70 0.4K
11:06 99.56 99.69 99.56 99.69 1.4K
11:07 99.63 99.71 99.63 99.71 0.8K
11:08 99.69 99.69 99.69 99.69 1.0K
11:09 99.74 99.87 99.74 99.87 1.1K
11:11 99.44 99.44 99.44 99.44 1.5K
11:14 99.59 99.59 99.59 99.59 1.1K
11:19 98.79 98.79 98.79 98.79 0.6K
11:20 98.81 98.81 98.74 98.74 1.4K
11:21 98.67 98.68 98.67 98.68 0.5K
11:22 98.68 98.68 98.68 98.68 0.4K
11:24 98.50 98.50 98.50 98.50 0.4K
11:25 98.41 98.41 98.24 98.24 0.6K
11:26 98.14 98.14 98.06 98.06 4.6K
11:27 98.17 98.17 98.16 98.16 1.8K
11:34 97.93 97.93 97.93 97.93 0.3K
11:35 97.89 98.00 97.82 97.82 54.6K
11:36 97.82 97.82 97.82 97.82 1.4K
11:38 97.43 97.43 97.43 97.43 1.1K
11:39 97.50 97.50 97.50 97.50 1.5K
11:42 97.24 97.26 97.24 97.26 1.0K
11:43 97.01 97.01 97.01 97.01 1.5K
11:47 97.10 97.10 97.10 97.10 2.3K
11:52 96.83 96.83 96.83 96.83 0.1K
11:53 96.63 96.63 96.51 96.51 0.8K
11:56 96.93 97.02 96.93 97.02 1.0K
11:57 97.02 97.02 97.02 97.02 0.4K
11:58 96.96 96.96 96.96 96.95 0.6K
12:00 96.92 96.92 96.92 96.92 0.5K
12:01 97.09 97.09 97.09 97.09 0.8K
12:03 97.57 97.57 97.57 97.57 0.3K
12:04 97.75 97.75 97.75 97.75 0.5K
12:05 97.49 97.49 97.49 97.49 1.3K
12:07 97.22 97.22 97.22 97.22 0.6K
12:08 97.19 97.32 97.19 97.32 0.9K
12:10 97.09 97.09 97.09 97.09 0.7K
12:12 96.81 96.81 96.81 96.81 2.3K
12:14 97.29 97.29 97.29 97.29 0.2K
12:15 97.14 97.14 97.14 97.14 0.9K
12:17 96.72 96.72 96.72 96.72 0.3K
12:18 96.84 96.84 96.84 96.83 0.7K
12:22 96.98 96.98 96.98 96.98 1.1K
12:28 97.49 97.49 97.49 97.49 1.8K
12:29 97.42 97.55 97.42 97.55 2.0K
12:33 97.74 97.74 97.74 97.74 0.8K
12:35 98.12 98.12 98.12 98.12 0.6K
12:36 97.85 98.13 97.85 98.13 1.6K
12:37 98.23 98.23 98.23 98.23 0.2K
12:38 98.22 98.23 98.22 98.23 2.8K
12:39 98.11 98.11 98.11 98.11 0.3K
12:40 98.18 98.18 98.18 98.18 0.5K
12:41 98.25 98.25 98.14 98.14 1.0K
12:42 98.27 98.27 98.27 98.27 1.8K
12:44 98.57 98.57 98.57 98.57 0.2K
12:45 98.80 98.91 98.80 98.91 0.8K
12:47 98.82 98.82 98.82 98.82 6.2K
12:50 98.81 98.81 98.81 98.81 0.8K
12:51 98.92 98.92 98.92 98.92 0.4K
12:52 99.02 99.02 99.02 99.02 0.5K
12:54 99.18 99.39 99.13 99.39 10.8K
12:56 98.95 98.95 98.95 98.95 1.0K
12:58 98.54 98.54 98.54 98.54 4.1K
12:59 98.28 98.28 98.19 98.19 1.9K
13:00 98.30 98.30 98.30 98.30 0.2K
13:02 98.62 98.62 98.62 98.62 0.3K
13:05 99.60 99.60 99.60 99.60 0.4K
13:12 99.38 99.38 99.30 99.30 0.7K
13:14 99.49 99.49 99.49 99.49 1.1K
13:34 99.30 99.30 99.30 99.30 0.2K
13:37 99.62 99.88 99.62 99.88 1.7K
13:49 100.01 100.01 100.01 100.01 3.7K
13:58 100.33 100.33 100.33 100.33 0.2K
14:00 100.34 100.34 100.27 100.27 4.1K
14:06 100.33 100.33 100.33 100.33 2.0K
14:08 100.19 100.19 100.19 100.19 0.3K
14:09 99.99 99.99 99.99 99.99 0.1K
14:11 100.12 100.12 100.12 100.12 13.7K
14:15 100.35 100.35 100.35 100.35 67.4K
14:16 100.42 100.45 100.40 100.40 1.1K
14:17 100.50 100.50 100.50 100.50 0.5K
14:22 100.84 100.84 100.84 100.84 0.2K
14:24 101.06 101.06 101.06 101.06 1.4K
14:27 100.91 100.91 100.91 100.91 0.5K
14:29 100.90 100.90 100.90 100.90 0.3K
14:31 101.03 101.03 101.03 101.03 1.1K
14:43 100.78 100.78 100.78 100.78 0.5K
14:45 100.39 100.39 100.36 100.36 1.5K
14:47 100.53 100.53 100.41 100.41 1.1K
14:48 100.60 100.60 100.42 100.42 1.4K
15:00 100.72 100.72 100.72 100.72 0.8K
15:06 100.96 100.96 100.96 100.95 0.2K
15:09 101.23 101.23 101.23 101.23 2.2K
15:10 101.26 101.26 101.26 101.26 1.2K
15:15 100.97 100.97 100.97 100.97 1.0K
15:19 101.28 101.28 101.28 101.28 0.3K
15:20 101.28 101.28 101.28 101.28 0.4K
15:25 101.10 101.10 101.10 101.10 1.0K
15:26 100.99 100.99 100.99 100.99 1.9K
15:27 101.12 101.12 101.12 101.12 0.6K
15:31 100.99 100.99 100.99 100.99 0.7K
15:32 100.77 100.77 100.77 100.77 0.2K
15:33 100.96 100.96 100.96 100.96 1.2K
15:38 100.63 100.63 100.63 100.63 0.6K
15:39 100.41 100.41 100.41 100.41 0.5K
15:40 100.33 100.33 100.33 100.33 1.1K
15:46 100.71 100.79 100.71 100.79 0.4K
15:48 100.72 100.72 100.72 100.72 0.5K
15:50 100.81 100.81 100.65 100.65 1.8K
15:51 100.76 100.76 100.71 100.71 1.1K
15:52 100.76 100.78 100.76 100.76 2.6K
15:53 100.82 100.82 100.80 100.80 2.4K
15:55 101.17 101.17 101.17 101.17 1.4K
15:56 100.84 100.84 100.84 100.84 1.3K
15:57 100.87 100.87 100.87 100.87 0.2K
15:58 100.79 100.83 100.79 100.83 0.6K
15:59 100.83 100.94 100.70 100.70 6.4K
16:00 100.69 100.82 100.69 100.82 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available