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 87.41 88.02 87.41 87.93 19.3K
09:32 87.99 87.99 87.92 87.92 2.2K
09:33 87.24 87.33 87.24 87.31 5.4K
09:34 86.93 86.99 86.93 86.98 2.8K
09:35 87.31 87.31 86.92 86.92 1.4K
09:36 86.94 86.94 86.56 86.56 7.5K
09:37 86.52 86.52 86.47 86.47 2.4K
09:39 86.45 86.45 86.45 86.45 1.9K
09:40 85.96 86.06 85.96 86.06 0.8K
09:41 86.00 86.00 85.87 85.87 13.7K
09:42 85.75 85.75 85.73 85.73 8.7K
09:43 86.03 86.03 86.03 86.03 3.3K
09:44 86.03 86.03 85.76 85.76 1.3K
09:45 85.79 85.79 85.79 85.79 0.6K
09:46 86.34 86.34 86.34 86.34 0.7K
09:47 86.58 86.63 86.58 86.63 1.5K
09:48 86.72 86.72 86.64 86.64 0.7K
09:49 86.56 86.58 86.56 86.58 0.9K
09:50 86.62 86.62 86.62 86.62 0.2K
09:51 86.73 86.73 86.73 86.73 0.1K
09:52 86.68 86.68 86.68 86.68 0.2K
09:53 86.64 86.92 86.64 86.92 3.0K
09:56 86.27 86.48 86.27 86.48 1.8K
09:57 86.42 86.42 86.42 86.42 0.6K
09:58 87.00 87.00 87.00 87.00 0.5K
10:00 86.80 86.80 86.80 86.80 0.3K
10:01 86.82 86.82 86.59 86.59 1.3K
10:04 86.71 86.84 86.71 86.84 0.4K
10:05 86.58 86.58 86.58 86.58 0.1K
10:06 86.36 86.36 86.36 86.36 0.3K
10:07 86.21 86.21 86.09 86.09 2.3K
10:09 85.70 85.70 85.70 85.70 6.3K
10:13 85.50 85.50 85.43 85.43 1.2K
10:14 85.48 85.48 85.48 85.48 0.7K
10:15 85.45 85.45 85.45 85.45 2.6K
10:16 85.27 85.27 85.27 85.27 1.2K
10:18 85.30 85.30 85.30 85.30 2.0K
10:19 85.41 85.56 85.41 85.56 1.0K
10:23 85.63 85.63 85.36 85.36 3.6K
10:25 85.13 85.13 85.13 85.13 1.7K
10:26 85.16 85.16 85.11 85.11 5.0K
10:29 84.74 84.74 84.48 84.51 2.2K
10:30 84.51 84.51 84.51 84.51 0.3K
10:31 84.45 84.45 84.45 84.45 0.3K
10:32 84.44 84.44 84.28 84.33 1.9K
10:33 84.45 84.45 84.45 84.45 0.7K
10:34 84.12 84.12 84.12 84.12 2.1K
10:35 84.11 84.11 84.11 84.11 0.6K
10:36 83.79 83.79 83.79 83.79 0.6K
10:37 84.06 84.06 84.06 84.06 0.5K
10:38 84.19 84.19 84.02 84.02 1.3K
10:39 84.02 84.02 84.02 84.02 1.6K
10:40 84.11 84.11 83.94 83.94 0.6K
10:41 83.84 84.06 83.84 84.06 4.9K
10:42 84.05 84.05 84.05 84.05 0.8K
10:43 83.85 83.85 83.78 83.78 16.6K
10:44 83.77 83.77 83.65 83.65 4.1K
10:45 83.56 83.56 83.54 83.54 1.3K
10:46 83.17 83.17 83.17 83.17 0.4K
10:47 83.09 83.21 83.09 83.11 4.0K
10:48 83.07 83.09 83.07 83.09 1.8K
10:49 82.92 82.92 82.92 82.92 0.5K
10:50 82.79 82.79 82.79 82.79 0.2K
10:51 82.44 83.08 82.44 83.08 5.2K
10:52 83.35 83.37 83.25 83.37 2.5K
10:54 83.93 83.93 83.93 83.93 0.9K
10:55 83.81 83.83 83.81 83.83 1.5K
10:57 84.22 84.36 84.19 84.19 1.7K
10:58 84.35 84.58 84.35 84.58 3.8K
10:59 84.35 84.35 84.34 84.34 0.6K
11:00 84.06 84.06 84.06 84.06 0.4K
11:01 84.32 85.06 84.32 85.06 10.5K
11:02 85.45 85.45 85.45 85.45 0.5K
11:04 85.66 85.66 85.66 85.66 0.3K
11:05 85.77 85.77 85.77 85.76 2.2K
11:06 85.38 85.38 85.30 85.30 1.1K
11:07 85.28 85.28 85.26 85.26 3.4K
11:11 86.14 86.14 86.14 86.14 0.6K
11:13 86.34 86.34 86.34 86.34 0.4K
11:14 86.50 86.50 86.50 86.50 0.5K
11:15 86.73 86.73 86.73 86.73 0.7K
11:16 86.63 86.74 86.63 86.74 1.7K
11:17 86.62 86.62 86.60 86.60 0.2K
11:18 86.90 86.90 86.90 86.90 1.4K
11:19 86.51 86.51 86.51 86.51 0.3K
11:20 86.55 86.55 86.55 86.55 0.6K
11:21 87.02 87.02 86.97 86.97 0.6K
11:23 86.79 86.79 86.79 86.79 0.3K
11:24 87.04 87.04 87.04 87.04 0.4K
11:25 86.78 86.78 86.61 86.61 6.5K
11:28 86.31 86.41 86.31 86.41 0.5K
11:29 86.25 86.25 86.25 86.25 0.9K
11:30 86.14 86.14 86.14 86.14 0.3K
11:31 86.11 86.11 86.11 86.11 0.5K
11:33 85.76 85.86 85.76 85.86 1.1K
11:35 85.78 85.78 85.78 85.78 0.2K
11:38 85.28 85.28 85.28 85.28 2.3K
11:39 85.48 85.48 85.48 85.48 0.3K
11:41 85.39 85.39 85.39 85.39 0.2K
11:44 85.85 85.85 85.85 85.85 0.5K
11:49 86.08 86.22 86.08 86.22 1.5K
11:52 86.07 86.07 86.07 86.06 0.9K
11:54 85.87 85.87 85.87 85.87 1.3K
11:57 85.92 85.92 85.92 85.92 0.1K
11:58 85.50 85.50 85.50 85.50 0.3K
11:59 85.49 85.49 85.49 85.49 0.8K
12:02 85.74 85.74 85.74 85.74 1.7K
12:10 85.80 85.80 85.80 85.80 1.0K
12:13 86.06 86.06 86.06 86.06 0.2K
12:14 86.20 86.20 86.20 86.20 0.2K
12:15 86.01 86.01 86.01 86.01 1.1K
12:18 85.44 85.44 85.44 85.44 0.5K
12:22 85.11 85.11 85.11 85.11 0.1K
12:24 85.01 85.01 84.88 84.88 27.2K
12:27 84.78 84.90 84.78 84.90 1.1K
12:30 84.92 84.92 84.92 84.92 0.4K
12:31 84.85 84.85 84.85 84.84 1.0K
12:32 84.74 84.74 84.74 84.74 0.4K
12:35 84.61 84.61 84.61 84.61 0.7K
12:37 85.07 85.07 85.07 85.07 0.3K
12:38 85.14 85.14 85.14 85.14 0.4K
12:41 85.31 85.31 85.31 85.31 0.8K
12:42 85.38 85.38 85.38 85.38 0.6K
12:45 84.91 84.91 84.91 84.91 3.2K
12:54 84.97 84.97 84.97 84.97 1.1K
12:57 85.12 85.22 85.09 85.22 1.6K
13:01 84.94 84.94 84.94 84.94 0.6K
13:03 85.52 85.52 85.52 85.52 1.0K
13:04 85.14 85.14 85.14 85.14 0.6K
13:06 85.15 85.15 85.11 85.11 0.2K
13:09 85.00 85.07 85.00 85.07 5.4K
13:10 84.96 84.96 84.96 84.96 0.7K
13:11 84.73 84.73 84.73 84.73 0.3K
13:12 84.76 84.80 84.76 84.80 0.3K
13:13 84.62 84.62 84.62 84.62 1.6K
13:15 84.51 84.51 84.51 84.51 4.2K
13:23 84.79 84.79 84.79 84.79 0.6K
13:25 84.99 84.99 84.99 84.99 0.5K
13:28 85.18 85.18 85.18 85.18 0.3K
13:30 84.97 84.97 84.97 84.97 0.3K
13:31 84.73 84.73 84.73 84.73 0.7K
13:32 84.78 84.78 84.78 84.78 2.6K
13:39 85.64 85.64 85.64 85.64 0.5K
13:43 85.85 85.85 85.64 85.64 5.0K
13:44 85.51 85.58 85.51 85.58 0.9K
13:46 85.50 85.50 85.50 85.50 1.6K
13:50 86.13 86.13 86.13 86.13 0.3K
13:51 85.84 85.93 85.84 85.93 0.7K
13:52 85.94 85.94 85.94 85.94 0.9K
13:55 85.91 85.91 85.91 85.91 0.5K
13:58 86.07 86.07 86.07 86.07 1.3K
14:06 86.07 86.07 86.07 86.07 0.4K
14:07 85.98 85.98 85.98 85.98 0.3K
14:09 85.80 85.80 85.80 85.80 0.5K
14:10 85.66 85.66 85.66 85.66 1.9K
14:16 85.42 85.42 85.40 85.40 0.8K
14:17 85.33 85.33 85.30 85.30 2.1K
14:25 85.15 85.15 85.15 85.15 1.4K
14:27 85.17 85.17 85.17 85.16 0.6K
14:31 85.14 85.14 85.14 85.14 0.6K
14:32 84.86 84.86 84.86 84.86 0.7K
14:35 85.12 85.12 85.12 85.12 0.5K
14:36 85.10 85.10 85.10 85.10 0.2K
14:37 84.82 84.82 84.79 84.79 0.4K
14:38 84.78 84.78 84.78 84.78 0.7K
14:44 84.58 84.58 84.58 84.58 0.8K
14:46 84.49 84.49 84.49 84.49 1.5K
14:48 84.85 84.85 84.85 84.85 0.5K
14:50 84.82 84.82 84.82 84.82 1.1K
14:53 85.02 85.02 85.02 85.02 0.4K
14:57 85.00 85.00 85.00 85.00 0.2K
14:58 84.72 84.72 84.72 84.72 0.4K
15:00 84.95 84.95 84.95 84.95 0.5K
15:01 84.62 84.62 84.61 84.61 0.7K
15:02 84.69 84.69 84.69 84.69 0.4K
15:04 84.63 84.74 84.63 84.73 1.2K
15:05 84.66 84.66 84.66 84.66 0.8K
15:07 84.55 84.55 84.55 84.55 1.3K
15:14 85.48 85.62 85.48 85.62 7.6K
15:15 85.39 85.39 85.39 85.39 0.8K
15:16 85.27 85.27 85.27 85.27 1.2K
15:17 85.33 85.33 85.33 85.33 0.3K
15:18 85.13 85.13 85.13 85.13 0.5K
15:19 85.07 85.07 85.07 85.07 0.2K
15:20 85.11 85.30 85.11 85.30 1.6K
15:21 85.52 85.52 85.52 85.52 0.3K
15:22 85.59 85.68 85.59 85.68 0.3K
15:24 85.71 85.71 85.71 85.71 0.3K
15:25 85.63 85.63 85.63 85.63 0.6K
15:27 85.53 85.53 85.47 85.47 2.3K
15:29 85.71 85.71 85.71 85.71 2.5K
15:36 86.21 86.27 86.12 86.12 0.5K
15:37 85.85 85.98 85.82 85.98 1.9K
15:41 85.85 85.87 85.79 85.87 1.6K
15:43 85.99 85.99 85.99 85.99 0.4K
15:44 86.07 86.07 86.07 86.07 0.4K
15:46 86.02 86.02 86.02 86.02 0.1K
15:47 85.89 85.89 85.75 85.75 1.1K
15:48 85.65 85.65 85.65 85.65 0.5K
15:49 85.80 85.80 85.80 85.80 2.1K
15:51 85.49 85.57 85.39 85.39 2.8K
15:52 85.39 85.39 85.39 85.39 0.9K
15:53 85.25 85.27 85.20 85.20 2.0K
15:54 85.19 85.21 85.14 85.21 3.9K
15:55 85.24 85.24 85.02 85.16 1.7K
15:56 85.14 85.18 85.14 85.15 2.8K
15:57 85.10 85.14 85.10 85.14 1.2K
15:58 85.17 85.28 85.17 85.28 3.9K
15:59 85.24 85.38 85.24 85.38 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available