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 92.34 92.70 92.34 92.70 21.3K
09:31 92.86 92.86 92.72 92.72 1.8K
09:32 92.89 93.21 92.89 93.21 4.9K
09:34 93.43 93.43 93.43 93.43 0.7K
09:35 93.32 93.32 93.18 93.18 2.2K
09:38 93.17 93.17 93.17 93.17 1.1K
09:40 93.26 93.26 93.00 93.00 1.3K
09:41 92.98 93.33 92.98 93.33 1.2K
09:42 93.07 93.07 93.07 93.07 1.1K
09:44 92.78 92.82 92.75 92.82 8.2K
09:45 92.85 92.85 92.85 92.85 0.3K
09:46 92.79 92.79 92.79 92.79 0.3K
09:47 92.85 92.85 92.85 92.85 0.6K
09:49 92.48 92.48 92.48 92.48 1.0K
09:50 92.67 92.98 92.67 92.98 1.3K
09:51 92.88 92.88 92.88 92.88 1.1K
09:53 93.03 93.03 93.03 93.03 0.2K
09:54 93.09 93.09 92.92 92.92 0.7K
09:55 92.91 92.91 92.91 92.91 0.4K
09:56 92.59 92.59 92.59 92.59 12.7K
09:59 92.89 92.89 92.89 92.89 0.2K
10:00 92.46 92.87 92.46 92.62 1.2K
10:01 92.72 92.72 92.53 92.53 1.0K
10:02 92.78 92.78 92.66 92.66 0.8K
10:03 92.55 92.55 92.36 92.36 1.6K
10:04 92.37 92.37 92.37 92.37 0.2K
10:05 92.30 92.35 92.30 92.35 1.6K
10:07 92.18 92.18 92.18 92.18 0.6K
10:09 92.15 92.16 92.15 92.16 2.3K
10:11 91.98 92.00 91.97 91.97 1.5K
10:12 91.93 91.93 91.93 91.93 2.4K
10:13 91.85 91.85 91.85 91.85 0.2K
10:14 92.01 92.01 92.01 92.01 0.2K
10:15 92.11 92.22 92.11 92.21 0.6K
10:16 92.19 92.22 92.18 92.18 0.8K
10:17 92.21 92.21 92.21 92.21 1.5K
10:18 91.85 91.85 91.85 91.85 0.5K
10:19 91.91 91.91 91.84 91.84 0.6K
10:20 91.87 91.87 91.87 91.87 1.0K
10:21 91.89 91.89 91.89 91.89 0.2K
10:22 91.80 91.80 91.71 91.77 2.3K
10:25 91.61 91.61 91.61 91.61 1.1K
10:27 91.88 92.06 91.88 92.06 3.9K
10:30 92.01 92.03 92.01 92.03 1.2K
10:31 92.01 92.01 92.01 92.01 0.2K
10:32 92.06 92.06 92.06 92.06 0.7K
10:34 91.73 91.76 91.73 91.73 1.4K
10:36 91.62 91.62 91.62 91.62 0.9K
10:39 91.32 91.32 91.32 91.32 1.9K
10:40 91.36 91.39 91.36 91.39 1.6K
10:42 91.46 91.46 91.46 91.46 2.0K
10:44 91.14 91.14 91.14 91.14 1.3K
10:45 90.98 90.98 90.98 90.98 2.1K
10:47 90.84 90.84 90.84 90.84 1.4K
10:48 90.65 90.75 90.65 90.75 1.2K
10:51 90.40 90.56 90.40 90.56 10.3K
10:53 90.49 90.49 90.40 90.40 2.3K
10:54 90.42 90.59 90.38 90.59 2.6K
10:57 90.76 90.76 90.76 90.76 0.2K
10:58 90.75 90.75 90.75 90.75 1.0K
11:00 90.68 90.76 90.68 90.76 0.9K
11:01 90.67 90.67 90.67 90.67 2.1K
11:05 90.76 90.78 90.76 90.78 1.1K
11:06 90.70 90.70 90.70 90.70 1.7K
11:09 90.38 90.38 90.38 90.38 0.8K
11:13 91.01 91.01 91.01 91.01 1.4K
11:15 91.12 91.12 91.12 91.12 2.8K
11:22 91.07 91.07 91.07 91.07 0.2K
11:23 91.23 91.23 91.19 91.19 1.1K
11:24 91.14 91.14 91.14 91.14 0.6K
11:27 91.45 91.56 91.45 91.56 1.0K
11:28 91.50 91.50 91.50 91.50 1.0K
11:30 91.41 91.41 91.41 91.41 0.5K
11:31 91.62 91.62 91.62 91.62 0.9K
11:32 91.72 91.72 91.72 91.72 0.9K
11:33 91.55 91.55 91.55 91.55 1.0K
11:34 91.83 91.83 91.81 91.81 1.3K
11:35 91.63 91.63 91.63 91.63 0.5K
11:36 91.68 91.68 91.68 91.68 0.8K
11:37 91.77 91.77 91.77 91.77 0.9K
11:41 92.02 92.02 92.01 92.01 0.7K
11:42 92.07 92.07 92.07 92.07 1.1K
11:43 92.05 92.08 92.05 92.08 1.3K
11:45 91.90 91.90 91.75 91.75 2.0K
11:48 91.61 91.61 91.61 91.61 1.4K
11:50 91.75 91.75 91.52 91.52 2.7K
11:53 91.57 91.57 91.57 91.57 0.6K
11:54 91.78 91.78 91.78 91.78 1.2K
11:59 91.88 91.96 91.88 91.96 1.6K
12:00 91.91 91.91 91.91 91.91 0.1K
12:01 92.07 92.07 92.07 92.07 0.1K
12:02 92.13 92.13 92.13 92.13 0.3K
12:03 92.21 92.21 92.21 92.21 2.9K
12:08 92.09 92.09 92.09 92.09 0.7K
12:10 92.01 92.01 91.92 91.92 2.2K
12:13 92.38 92.38 92.38 92.38 0.2K
12:14 92.21 92.21 92.21 92.21 5.4K
12:17 92.41 92.41 92.41 92.41 0.2K
12:18 92.46 92.46 92.46 92.46 0.6K
12:19 92.55 92.63 92.55 92.63 0.8K
12:21 92.57 92.57 92.57 92.57 0.6K
12:23 92.63 92.63 92.63 92.63 0.4K
12:25 92.42 92.42 92.42 92.42 1.0K
12:26 92.33 92.33 92.33 92.33 0.6K
12:28 92.47 92.47 92.47 92.47 0.3K
12:30 92.61 92.61 92.61 92.61 0.4K
12:31 92.46 92.46 92.46 92.46 0.3K
12:32 92.31 92.31 92.31 92.31 1.1K
12:33 92.36 92.36 92.36 92.36 0.2K
12:34 92.31 92.31 92.07 92.07 0.9K
12:35 92.08 92.08 92.08 92.08 0.3K
12:36 92.15 92.15 92.11 92.11 0.2K
12:37 92.09 92.16 92.09 92.16 0.9K
12:41 92.22 92.22 92.22 92.22 1.6K
12:47 92.27 92.27 92.27 92.27 0.8K
12:50 92.25 92.25 92.15 92.15 1.6K
12:54 92.07 92.07 92.07 92.07 0.6K
12:55 91.98 92.01 91.94 91.99 11.1K
13:00 92.15 92.15 92.13 92.13 0.4K
13:01 92.27 92.27 92.15 92.15 0.5K
13:03 92.23 92.23 92.08 92.08 1.2K
13:04 92.13 92.13 92.13 92.13 0.3K
13:05 92.13 92.13 92.13 92.13 1.4K
13:09 92.24 92.24 92.24 92.24 1.6K
13:16 92.19 92.19 92.19 92.19 2.3K
13:17 92.16 92.16 92.16 92.16 1.0K
13:19 92.11 92.11 92.11 92.11 0.5K
13:20 92.03 92.03 92.00 92.00 1.3K
13:21 92.00 92.00 92.00 92.00 2.3K
13:24 91.93 91.93 91.93 91.93 0.4K
13:26 91.97 91.97 91.97 91.97 0.8K
13:31 91.83 91.91 91.83 91.91 0.9K
13:33 91.92 91.92 91.92 91.92 0.8K
13:34 91.96 92.01 91.96 92.01 0.6K
13:37 92.14 92.14 92.14 92.14 0.8K
13:42 92.28 92.32 92.28 92.32 0.7K
13:43 92.32 92.32 92.32 92.32 0.5K
13:47 92.31 92.31 92.31 92.31 0.1K
13:48 92.15 92.15 92.15 92.15 0.9K
13:49 92.14 92.15 92.14 92.15 1.6K
13:55 91.92 91.94 91.88 91.88 1.3K
13:56 91.85 91.85 91.85 91.85 1.1K
13:57 91.73 91.73 91.73 91.73 1.2K
14:00 91.71 91.71 91.71 91.71 0.7K
14:01 91.73 91.73 91.73 91.73 0.5K
14:03 91.77 91.77 91.77 91.77 1.0K
14:06 91.60 91.60 91.60 91.60 0.9K
14:07 91.64 91.64 91.60 91.60 0.9K
14:08 91.59 91.59 91.52 91.52 1.8K
14:13 91.37 91.37 91.37 91.37 1.5K
14:15 91.33 91.33 91.26 91.26 0.5K
14:16 91.37 91.37 91.37 91.37 1.0K
14:17 91.27 91.27 91.27 91.27 0.1K
14:18 91.16 91.19 91.16 91.19 1.4K
14:21 91.06 91.06 91.06 91.06 0.9K
14:25 91.25 91.25 91.25 91.25 0.8K
14:26 91.26 91.27 91.26 91.27 1.2K
14:29 91.19 91.25 91.19 91.25 1.8K
14:30 91.23 91.23 91.23 91.23 1.0K
14:31 91.19 91.19 91.19 91.19 0.4K
14:32 91.16 91.16 91.16 91.16 0.3K
14:33 91.36 91.49 91.36 91.49 4.1K
14:36 91.36 91.36 91.36 91.36 0.9K
14:38 91.56 91.56 91.56 91.56 0.7K
14:41 91.75 91.76 91.75 91.76 0.6K
14:42 91.68 91.68 91.68 91.68 1.5K
14:45 91.72 91.72 91.72 91.72 1.6K
14:46 91.76 91.76 91.76 91.76 0.2K
14:47 91.77 91.77 91.77 91.77 0.5K
14:48 92.00 92.00 92.00 92.00 1.2K
14:50 92.01 92.01 92.01 92.01 2.3K
14:56 91.86 91.86 91.86 91.86 0.8K
14:58 91.99 91.99 91.90 91.90 9.7K
15:00 91.95 91.95 91.93 91.93 2.1K
15:04 91.87 91.87 91.87 91.87 2.4K
15:08 92.09 92.09 92.02 92.02 1.5K
15:09 91.97 91.97 91.97 91.97 0.9K
15:11 91.75 91.79 91.75 91.79 0.8K
15:12 91.85 91.85 91.85 91.85 1.4K
15:15 91.78 91.78 91.78 91.78 2.0K
15:17 91.35 91.35 91.35 91.35 6.6K
15:22 91.40 91.40 91.40 91.40 0.8K
15:23 91.32 91.32 91.32 91.32 1.0K
15:27 91.38 91.38 91.38 91.38 0.6K
15:28 91.24 91.30 91.24 91.30 2.5K
15:29 91.18 91.20 91.18 91.20 3.3K
15:33 91.13 91.13 91.13 91.13 0.4K
15:34 91.13 91.13 91.13 91.13 0.1K
15:35 91.06 91.06 91.00 91.00 2.0K
15:37 91.07 91.12 91.07 91.12 1.5K
15:40 91.25 91.25 91.25 91.25 1.3K
15:42 91.20 91.23 91.20 91.23 6.8K
15:43 91.25 91.25 91.25 91.25 6.9K
15:44 91.43 91.51 91.36 91.51 7.7K
15:47 91.12 91.14 91.12 91.13 1.2K
15:48 91.09 91.09 91.09 91.09 1.8K
15:49 91.04 91.15 91.04 91.15 1.6K
15:50 91.06 91.06 91.06 91.06 0.8K
15:51 91.11 91.11 91.11 91.11 3.2K
15:53 91.23 91.23 91.23 91.23 0.5K
15:54 91.26 91.31 91.20 91.31 1.3K
15:55 91.30 91.31 91.30 91.31 7.0K
15:56 91.26 91.26 91.13 91.13 4.9K
15:57 91.14 91.16 91.11 91.11 1.6K
15:58 91.16 91.23 91.16 91.21 5.2K
15:59 91.17 91.23 91.12 91.23 14.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available