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 94.67 94.92 94.67 94.92 15.6K
09:31 95.01 95.01 95.01 95.01 0.7K
09:33 95.49 95.53 95.49 95.53 1.7K
09:35 96.13 96.20 96.13 96.20 0.9K
09:36 96.48 96.48 96.48 96.48 0.7K
09:37 96.70 96.84 96.70 96.84 1.3K
09:38 96.96 96.96 96.96 96.96 0.5K
09:39 96.79 96.82 96.79 96.82 0.5K
09:40 96.70 96.70 96.70 96.70 0.8K
09:42 96.70 96.70 96.70 96.70 0.6K
09:43 96.70 96.79 96.70 96.79 0.4K
09:44 97.21 97.21 97.21 97.21 1.5K
09:48 97.52 97.63 97.52 97.63 1.5K
09:50 97.85 97.98 97.85 97.98 1.0K
09:51 98.01 98.01 98.01 98.01 2.1K
09:55 97.56 97.77 97.56 97.77 1.6K
09:58 97.65 97.65 97.65 97.65 2.7K
10:00 97.54 97.54 97.54 97.54 1.0K
10:03 98.15 98.15 98.15 98.15 3.2K
10:06 98.09 98.09 98.09 98.09 0.6K
10:07 97.91 97.91 97.91 97.91 1.7K
10:08 97.60 97.60 97.60 97.60 0.8K
10:10 97.52 97.52 97.23 97.23 2.0K
10:11 97.22 97.22 97.21 97.21 1.8K
10:12 97.52 97.52 97.52 97.52 0.4K
10:13 97.42 97.42 97.42 97.42 1.1K
10:14 97.36 97.36 97.36 97.36 0.3K
10:16 97.44 97.44 97.44 97.44 1.2K
10:18 97.71 97.71 97.71 97.71 0.9K
10:20 97.70 97.81 97.70 97.81 1.8K
10:23 97.91 97.91 97.91 97.91 1.6K
10:24 98.05 98.05 98.05 98.05 0.3K
10:25 98.03 98.03 98.03 98.03 0.4K
10:26 97.79 97.79 97.79 97.79 0.8K
10:29 97.82 97.82 97.82 97.82 0.5K
10:31 97.81 97.91 97.81 97.91 3.7K
10:36 97.67 97.67 97.67 97.67 0.5K
10:38 97.67 97.67 97.67 97.67 1.3K
10:39 97.72 97.72 97.72 97.72 0.4K
10:41 97.74 97.78 97.74 97.78 1.7K
10:43 97.51 97.51 97.51 97.51 0.2K
10:46 97.70 97.74 97.65 97.70 4.7K
10:47 97.76 97.76 97.76 97.76 1.1K
10:49 97.61 97.61 97.61 97.61 1.2K
10:54 97.57 97.57 97.51 97.51 1.2K
10:56 97.53 97.53 97.53 97.53 0.2K
10:57 97.75 97.75 97.75 97.75 1.6K
11:00 97.48 97.48 97.48 97.48 1.0K
11:03 97.64 97.64 97.64 97.64 0.6K
11:04 97.62 97.62 97.62 97.62 1.2K
11:08 97.71 97.71 97.71 97.71 0.1K
11:09 97.72 97.72 97.72 97.72 1.7K
11:12 97.71 97.71 97.71 97.71 2.4K
11:13 97.45 97.45 97.45 97.45 0.3K
11:14 97.47 97.47 97.47 97.47 1.3K
11:15 97.49 97.49 97.49 97.49 0.5K
11:16 97.43 97.43 97.43 97.43 0.1K
11:17 97.49 97.49 97.49 97.49 0.2K
11:19 97.59 97.59 97.59 97.59 0.7K
11:20 98.02 98.02 98.02 98.02 0.2K
11:23 98.25 98.31 98.25 98.31 0.7K
11:25 98.44 98.54 98.44 98.54 1.9K
11:29 98.63 98.63 98.63 98.63 0.6K
11:30 98.56 98.56 98.56 98.56 0.8K
11:31 98.50 98.50 98.50 98.50 0.7K
11:32 98.63 98.63 98.63 98.63 1.0K
11:33 98.63 98.63 98.63 98.63 1.8K
11:38 99.07 99.09 99.07 99.07 1.5K
11:39 99.02 99.02 99.02 99.02 1.6K
11:40 99.03 99.03 99.03 99.03 0.1K
11:41 99.00 99.00 99.00 99.00 2.7K
11:47 98.72 98.72 98.72 98.72 2.0K
11:49 98.53 98.53 98.53 98.53 2.2K
11:51 98.31 98.31 98.31 98.31 2.5K
11:52 98.44 98.47 98.44 98.47 0.5K
11:53 98.39 98.39 98.39 98.39 0.2K
11:54 98.52 98.52 98.52 98.52 0.3K
11:55 98.57 98.57 98.57 98.57 0.6K
12:00 98.68 98.68 98.67 98.67 1.4K
12:01 98.71 98.71 98.71 98.71 2.4K
12:10 98.80 98.85 98.80 98.85 1.4K
12:13 99.12 99.12 99.12 99.12 0.4K
12:14 99.05 99.05 99.05 99.05 0.6K
12:15 99.21 99.21 99.21 99.21 0.4K
12:17 99.14 99.14 99.14 99.14 1.1K
12:19 99.23 99.23 99.23 99.23 0.6K
12:23 99.48 99.48 99.48 99.48 0.7K
12:25 99.32 99.32 99.23 99.23 2.5K
12:26 99.21 99.29 99.21 99.27 1.7K
12:27 99.29 99.29 99.27 99.27 1.8K
12:29 99.45 99.45 99.45 99.45 1.1K
12:38 99.23 99.23 99.23 99.23 1.8K
12:42 99.27 99.31 99.27 99.31 0.6K
12:43 99.27 99.35 99.26 99.35 1.1K
12:45 99.42 99.42 99.42 99.42 0.1K
12:47 99.33 99.36 99.33 99.36 1.3K
12:48 99.47 99.47 99.47 99.47 0.2K
12:50 99.75 99.75 99.75 99.75 0.4K
12:51 99.78 99.81 99.78 99.81 2.0K
12:52 99.81 99.81 99.76 99.76 1.6K
12:53 99.53 99.53 99.53 99.53 0.5K
12:54 99.55 99.58 99.55 99.58 1.8K
12:57 99.45 99.45 99.45 99.45 1.1K
13:01 99.69 99.69 99.69 99.69 0.3K
13:02 99.54 99.62 99.54 99.62 3.3K
13:05 99.84 99.84 99.84 99.84 0.2K
13:06 99.76 99.76 99.76 99.76 0.6K
13:10 99.93 99.93 99.93 99.93 0.5K
13:12 100.01 100.08 100.01 100.08 5.3K
13:14 100.03 100.03 100.03 100.03 3.1K
13:21 99.75 99.83 99.75 99.83 1.0K
13:22 99.70 99.70 99.70 99.70 0.6K
13:23 99.66 99.66 99.66 99.66 1.8K
13:26 99.76 99.76 99.76 99.76 0.7K
13:32 99.50 99.50 99.50 99.49 1.8K
13:33 99.35 99.35 99.35 99.35 1.2K
13:34 99.50 99.50 99.50 99.50 0.6K
13:35 99.40 99.40 99.40 99.40 2.9K
13:37 99.34 99.34 99.31 99.31 1.0K
13:38 99.32 99.37 99.30 99.30 2.2K
13:39 99.38 99.38 99.38 99.37 0.4K
13:40 99.38 99.39 99.38 99.39 1.3K
13:42 99.19 99.19 99.19 99.19 0.8K
13:43 99.16 99.16 99.16 99.16 1.1K
13:44 99.02 99.08 99.02 99.08 1.8K
13:47 99.09 99.09 99.09 99.09 0.3K
13:48 99.02 99.02 98.94 98.94 4.3K
13:49 99.05 99.05 99.05 99.05 1.2K
13:52 98.76 98.76 98.76 98.76 2.0K
13:53 98.87 98.87 98.87 98.87 0.3K
13:54 98.90 99.00 98.90 99.00 1.5K
13:55 99.01 99.06 99.01 99.06 0.7K
13:58 99.06 99.06 99.06 99.05 1.6K
14:01 98.84 98.84 98.84 98.84 0.8K
14:02 99.02 99.02 98.93 98.93 0.3K
14:03 98.89 99.10 98.89 99.10 1.8K
14:04 98.92 98.92 98.92 98.92 0.8K
14:05 98.60 98.60 98.60 98.60 2.6K
14:07 98.61 98.61 98.56 98.56 0.4K
14:08 98.58 98.58 98.58 98.58 0.9K
14:10 98.40 98.40 98.40 98.40 0.1K
14:11 98.42 98.42 98.42 98.42 0.3K
14:12 98.46 98.46 98.46 98.46 0.4K
14:13 98.60 98.60 98.60 98.60 0.1K
14:14 98.65 98.65 98.65 98.65 0.3K
14:17 98.51 98.51 98.51 98.51 2.3K
14:20 98.52 98.52 98.52 98.52 0.8K
14:22 98.53 98.53 98.53 98.53 2.5K
14:26 98.30 98.35 98.30 98.32 0.5K
14:28 98.25 98.25 98.12 98.12 0.8K
14:29 98.09 98.09 98.09 98.09 0.5K
14:30 97.99 98.08 97.99 98.08 0.7K
14:32 98.26 98.26 98.25 98.25 0.5K
14:33 98.32 98.32 98.32 98.32 0.3K
14:34 98.33 98.33 98.33 98.33 0.8K
14:37 98.57 98.63 98.57 98.60 1.0K
14:39 98.76 98.76 98.76 98.76 0.1K
14:40 98.78 98.78 98.78 98.78 0.7K
14:43 98.73 98.73 98.73 98.73 0.8K
14:44 98.73 98.73 98.73 98.73 0.2K
14:45 98.75 98.75 98.75 98.75 0.1K
14:47 98.69 98.69 98.53 98.61 2.7K
14:49 98.63 98.63 98.63 98.63 0.3K
14:50 98.67 98.67 98.67 98.67 0.2K
14:51 98.55 98.55 98.55 98.55 0.8K
14:52 98.55 98.55 98.55 98.55 0.3K
14:53 98.57 98.57 98.57 98.57 0.7K
14:59 98.12 98.12 98.12 98.12 1.0K
15:02 98.34 98.41 98.34 98.41 0.5K
15:03 98.45 98.48 98.44 98.48 0.5K
15:04 98.49 98.49 98.49 98.49 0.8K
15:06 98.52 98.52 98.52 98.52 0.2K
15:08 98.42 98.42 98.42 98.42 4.1K
15:12 98.36 98.36 98.36 98.36 0.2K
15:13 98.45 98.45 98.42 98.42 0.7K
15:16 98.25 98.31 98.23 98.31 1.3K
15:19 98.13 98.13 98.13 98.13 0.6K
15:22 98.12 98.12 98.12 98.12 0.6K
15:23 98.32 98.32 98.32 98.32 0.7K
15:25 98.38 98.38 98.30 98.30 5.4K
15:26 98.29 98.29 98.29 98.29 0.4K
15:27 98.47 98.47 98.45 98.45 0.7K
15:29 98.54 98.57 98.54 98.57 3.5K
15:34 99.10 99.10 99.10 99.10 1.7K
15:36 99.09 99.09 99.09 99.09 0.2K
15:37 99.17 99.17 99.17 99.17 0.4K
15:38 99.14 99.14 99.14 99.14 0.4K
15:39 99.06 99.06 99.05 99.05 6.9K
15:40 99.06 99.12 99.06 99.06 1.5K
15:41 99.16 99.16 99.16 99.16 0.6K
15:42 99.20 99.25 99.20 99.25 1.1K
15:43 99.05 99.12 99.05 99.12 1.3K
15:44 99.05 99.05 99.05 99.05 0.5K
15:46 99.22 99.22 99.14 99.21 1.5K
15:48 99.30 99.30 99.30 99.30 0.4K
15:49 99.30 99.30 99.30 99.30 8.9K
15:51 99.26 99.28 99.26 99.28 0.7K
15:52 99.42 99.42 99.30 99.34 2.7K
15:53 99.35 99.38 99.29 99.38 1.6K
15:54 99.36 99.44 99.35 99.35 1.1K
15:55 99.45 99.45 99.39 99.39 2.6K
15:57 99.33 99.39 99.33 99.39 1.8K
15:58 99.34 99.36 99.34 99.36 2.8K
15:59 99.35 99.39 99.21 99.34 25.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available