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
09:30 104.54 104.99 104.54 104.99 5.1K
09:35 104.55 104.62 104.55 104.62 1.1K
09:37 104.61 104.68 104.61 104.68 0.5K
09:39 104.59 104.59 104.59 104.59 0.6K
09:45 104.86 104.86 104.86 104.86 0.1K
09:46 104.66 104.82 104.66 104.82 0.5K
09:47 104.65 104.65 104.65 104.65 0.1K
09:48 104.65 104.67 104.65 104.67 1.9K
09:50 104.41 104.41 104.41 104.41 0.8K
09:51 104.46 104.48 104.46 104.48 1.2K
09:52 104.64 104.64 104.64 104.64 6.4K
09:56 104.70 104.85 104.70 104.85 4.3K
09:57 104.88 104.88 104.88 104.88 0.5K
09:58 104.80 104.80 104.80 104.80 0.5K
10:00 104.71 104.71 104.71 104.71 0.7K
10:01 104.96 104.98 104.96 104.98 1.1K
10:02 105.04 105.05 105.02 105.05 4.5K
10:03 105.04 105.04 104.98 104.98 1.3K
10:07 104.93 104.93 104.93 104.93 0.1K
10:08 104.76 104.76 104.76 104.76 0.2K
10:09 104.68 104.68 104.68 104.68 3.6K
10:10 104.80 104.80 104.80 104.80 0.2K
10:11 104.75 104.75 104.75 104.75 0.4K
10:12 104.59 104.59 104.59 104.59 0.7K
10:13 104.75 104.75 104.75 104.75 0.6K
10:14 104.72 104.72 104.71 104.71 0.6K
10:16 104.71 104.71 104.71 104.71 0.7K
10:22 105.07 105.07 104.88 104.93 2.3K
10:24 104.93 104.93 104.93 104.93 0.4K
10:27 105.16 105.16 105.16 105.16 0.2K
10:30 105.20 105.23 105.16 105.16 1.0K
10:32 105.31 105.31 105.29 105.29 1.3K
10:34 105.41 105.41 105.36 105.36 0.5K
10:36 105.16 105.22 105.16 105.22 0.4K
10:39 105.22 105.22 105.19 105.19 1.1K
10:44 105.07 105.07 105.07 105.06 0.6K
10:48 105.01 105.01 105.01 105.01 0.1K
10:51 105.12 105.12 105.12 105.12 0.3K
10:52 105.12 105.12 105.12 105.12 0.1K
10:54 104.88 104.88 104.88 104.88 0.4K
10:59 104.50 104.50 104.50 104.50 0.3K
11:00 104.63 104.73 104.52 104.73 1.1K
11:05 104.48 104.48 104.48 104.48 0.4K
11:08 104.86 104.94 104.86 104.94 0.8K
11:11 104.87 104.87 104.87 104.87 0.4K
11:12 104.89 104.89 104.89 104.89 0.4K
11:18 105.04 105.04 105.04 105.04 0.4K
11:20 105.21 105.21 105.21 105.21 0.5K
11:21 105.22 105.22 105.22 105.22 0.6K
11:24 105.39 105.39 105.39 105.39 1.1K
11:28 105.84 105.84 105.84 105.84 2.4K
11:29 105.77 105.77 105.77 105.77 6.6K
11:30 105.60 105.60 105.60 105.60 0.2K
11:32 105.85 105.85 105.85 105.85 0.8K
11:34 105.87 105.87 105.87 105.87 0.4K
11:37 105.95 105.95 105.95 105.95 0.3K
11:38 105.93 105.93 105.93 105.93 0.5K
11:39 105.85 105.85 105.85 105.85 0.3K
11:40 106.00 106.08 106.00 106.08 3.3K
11:41 106.15 106.26 106.15 106.26 1.2K
11:42 106.32 106.39 106.32 106.39 1.1K
11:43 106.45 106.45 106.45 106.45 0.8K
11:44 106.38 106.38 106.38 106.38 0.8K
11:45 106.41 106.41 106.41 106.41 0.1K
11:46 106.48 106.48 106.48 106.48 0.6K
11:47 106.35 106.35 106.35 106.35 1.0K
11:50 106.38 106.38 106.38 106.38 0.4K
11:51 106.33 106.33 106.23 106.27 1.0K
11:55 106.11 106.11 106.11 106.11 1.0K
11:59 106.07 106.07 106.07 106.07 0.1K
12:00 106.07 106.07 106.07 106.07 0.1K
12:01 106.17 106.17 106.17 106.17 0.4K
12:03 106.07 106.07 106.07 106.07 0.7K
12:11 106.39 106.39 106.31 106.31 0.5K
12:12 106.33 106.33 106.33 106.33 0.1K
12:13 106.35 106.45 106.35 106.45 0.2K
12:14 106.43 106.43 106.43 106.43 0.3K
12:16 106.57 106.59 106.57 106.59 1.5K
12:25 106.26 106.26 106.26 106.26 0.2K
12:28 106.22 106.22 106.18 106.18 0.3K
12:29 106.16 106.16 106.16 106.16 0.3K
12:30 106.13 106.13 106.13 106.13 0.5K
12:31 106.14 106.14 106.14 106.14 1.1K
12:32 106.20 106.20 106.20 106.20 0.2K
12:33 106.13 106.13 106.13 106.13 0.3K
12:35 106.21 106.21 106.21 106.21 0.3K
12:36 106.26 106.26 106.26 106.26 0.2K
12:38 106.28 106.28 106.28 106.28 0.2K
12:40 106.39 106.39 106.39 106.39 0.1K
12:41 106.36 106.36 106.36 106.36 0.2K
12:42 106.41 106.41 106.41 106.41 0.4K
12:45 106.52 106.52 106.52 106.52 0.2K
12:46 106.44 106.44 106.44 106.44 0.2K
12:49 106.55 106.55 106.55 106.55 0.5K
12:50 106.57 106.57 106.57 106.57 0.9K
12:51 106.61 106.65 106.61 106.65 0.5K
12:52 106.70 106.70 106.70 106.70 0.3K
12:53 106.70 106.70 106.70 106.70 0.6K
12:58 106.66 106.66 106.66 106.66 0.2K
12:59 106.73 106.73 106.68 106.68 0.9K
13:00 106.61 106.61 106.61 106.61 0.4K
13:05 106.45 106.45 106.45 106.45 0.1K
13:06 106.53 106.56 106.53 106.56 2.0K
13:07 106.58 106.66 106.58 106.66 2.0K
13:08 106.63 106.63 106.57 106.57 2.0K
13:09 106.61 106.61 106.56 106.56 2.3K
13:10 106.49 106.49 106.49 106.49 1.0K
13:11 106.51 106.51 106.45 106.45 0.9K
13:12 106.47 106.47 106.46 106.46 0.2K
13:14 106.50 106.50 106.48 106.48 0.3K
13:16 106.49 106.49 106.49 106.49 0.1K
13:17 106.52 106.52 106.52 106.52 4.6K
13:18 106.57 106.57 106.57 106.57 0.2K
13:19 106.61 106.61 106.61 106.61 0.3K
13:21 106.55 106.55 106.55 106.55 0.2K
13:22 106.60 106.60 106.60 106.60 2.7K
13:24 106.69 106.69 106.69 106.69 0.3K
13:27 106.64 106.64 106.64 106.64 0.7K
13:29 106.63 106.63 106.63 106.63 0.3K
13:30 106.66 106.66 106.66 106.66 0.2K
13:33 106.61 106.61 106.61 106.61 0.3K
13:37 106.40 106.40 106.40 106.40 0.2K
13:38 106.49 106.49 106.49 106.49 0.6K
13:43 106.48 106.48 106.48 106.48 0.5K
13:47 106.34 106.34 106.34 106.33 0.3K
13:52 106.58 106.58 106.58 106.58 0.2K
13:56 106.58 106.58 106.58 106.58 0.1K
13:58 106.52 106.52 106.52 106.52 0.4K
14:00 106.40 106.40 106.40 106.40 1.4K
14:01 106.55 106.55 106.55 106.55 0.6K
14:10 106.66 106.66 106.66 106.66 0.5K
14:18 106.66 106.66 106.66 106.66 0.3K
14:25 106.63 106.63 106.63 106.63 0.3K
14:30 106.62 106.65 106.62 106.65 0.2K
14:31 106.60 106.60 106.60 106.60 0.4K
14:36 106.75 106.77 106.75 106.77 0.8K
14:37 106.68 106.68 106.68 106.68 0.8K
14:42 106.83 106.83 106.83 106.83 1.0K
14:43 106.82 106.82 106.82 106.82 0.5K
14:50 106.71 106.71 106.71 106.71 0.5K
14:52 106.70 106.70 106.70 106.70 0.1K
14:54 106.72 106.74 106.72 106.74 0.3K
14:56 106.63 106.63 106.63 106.63 0.5K
15:01 106.48 106.48 106.48 106.48 0.3K
15:02 106.40 106.40 106.40 106.40 0.3K
15:07 106.48 106.48 106.48 106.48 0.2K
15:09 106.39 106.39 106.39 106.39 0.1K
15:10 106.42 106.46 106.41 106.46 3.1K
15:13 106.40 106.40 106.40 106.40 0.4K
15:15 106.35 106.35 106.35 106.35 0.6K
15:19 106.43 106.43 106.38 106.38 0.4K
15:21 106.76 106.81 106.76 106.81 1.0K
15:22 106.73 106.73 106.73 106.73 0.7K
15:23 106.73 106.73 106.73 106.73 0.3K
15:24 106.74 106.78 106.72 106.72 0.4K
15:26 106.85 106.85 106.85 106.85 0.5K
15:27 106.78 106.78 106.75 106.75 0.9K
15:29 106.89 106.89 106.88 106.88 0.4K
15:31 106.87 106.88 106.87 106.88 1.3K
15:33 106.80 106.80 106.80 106.80 0.2K
15:34 106.81 106.81 106.81 106.81 0.2K
15:35 106.75 106.75 106.71 106.71 0.4K
15:36 106.60 106.60 106.60 106.60 0.2K
15:37 106.59 106.59 106.59 106.59 0.5K
15:38 106.65 106.65 106.65 106.65 0.4K
15:40 106.57 106.57 106.57 106.57 0.5K
15:42 106.58 106.58 106.58 106.58 0.3K
15:44 106.51 106.51 106.49 106.49 0.2K
15:45 106.46 106.46 106.38 106.38 1.0K
15:46 106.51 106.51 106.51 106.51 0.2K
15:47 106.47 106.47 106.44 106.44 0.3K
15:48 106.49 106.54 106.45 106.45 1.3K
15:50 106.60 106.60 106.42 106.42 1.6K
15:51 106.22 106.22 106.22 106.22 1.9K
15:52 106.19 106.19 106.18 106.18 0.9K
15:54 106.20 106.20 106.16 106.16 1.5K
15:55 105.95 105.95 105.84 105.84 1.2K
15:56 105.90 105.90 105.86 105.86 0.8K
15:57 105.97 106.02 105.97 106.02 1.2K
15:59 105.99 106.01 105.99 105.99 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available