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
09:30 107.28 107.28 107.28 107.28 4.7K
09:33 107.46 107.67 107.46 107.67 1.9K
09:34 107.87 107.87 107.87 107.87 1.1K
09:36 108.04 108.04 108.04 108.04 1.0K
09:37 108.11 108.11 108.10 108.10 0.6K
09:38 108.14 108.15 108.14 108.15 1.5K
09:39 108.10 108.10 108.10 108.10 0.4K
09:40 108.17 108.17 108.17 108.17 0.6K
09:41 108.13 108.13 108.13 108.13 2.3K
09:43 108.53 108.67 108.52 108.52 2.1K
09:46 108.40 108.41 108.40 108.41 1.8K
09:47 108.48 108.48 108.47 108.47 1.2K
09:48 108.49 108.58 108.49 108.58 1.7K
09:49 108.51 108.51 108.49 108.49 1.5K
09:51 108.28 108.39 108.28 108.39 2.3K
09:52 108.36 108.36 108.27 108.27 1.6K
09:55 108.51 108.51 108.51 108.51 0.1K
09:56 108.57 108.57 108.52 108.52 0.6K
09:57 108.50 108.55 108.50 108.55 0.3K
09:58 108.72 108.72 108.72 108.72 0.4K
09:59 108.75 108.75 108.75 108.75 0.2K
10:00 108.64 108.64 108.64 108.64 0.1K
10:01 108.61 108.76 108.61 108.76 1.1K
10:03 108.72 108.72 108.72 108.72 0.6K
10:04 108.63 108.63 108.56 108.56 0.9K
10:05 108.69 108.69 108.48 108.48 0.7K
10:06 108.55 108.71 108.55 108.71 1.1K
10:08 108.73 108.73 108.73 108.73 0.4K
10:11 108.58 108.58 108.58 108.58 0.1K
10:12 108.65 108.67 108.65 108.67 0.4K
10:14 108.57 108.57 108.50 108.50 0.4K
10:17 108.46 108.46 108.41 108.41 1.0K
10:18 108.29 108.29 108.29 108.29 0.2K
10:19 108.22 108.22 108.11 108.11 0.5K
10:20 108.07 108.07 108.07 108.07 1.2K
10:21 107.96 107.97 107.96 107.97 0.5K
10:22 107.86 107.86 107.86 107.86 0.5K
10:23 107.58 107.58 107.58 107.58 0.8K
10:24 107.54 107.54 107.51 107.51 3.3K
10:25 107.40 107.49 107.40 107.41 1.0K
10:26 107.37 107.37 107.30 107.30 0.3K
10:27 107.05 107.05 107.02 107.02 2.4K
10:30 107.08 107.08 107.08 107.08 0.3K
10:31 107.30 107.30 107.30 107.30 2.4K
10:33 107.20 107.20 107.20 107.20 0.4K
10:34 107.07 107.07 107.07 107.07 0.1K
10:35 107.09 107.09 107.09 107.09 0.5K
10:37 106.69 106.69 106.64 106.64 1.2K
10:39 106.46 106.46 106.46 106.46 0.1K
10:40 106.49 106.49 106.49 106.49 0.4K
10:41 106.51 106.54 106.49 106.54 2.3K
10:46 106.79 106.79 106.75 106.75 1.3K
10:48 106.66 106.66 106.66 106.66 1.0K
10:51 107.09 107.09 107.09 107.09 0.7K
10:53 106.96 106.96 106.89 106.89 0.7K
10:54 106.82 106.82 106.82 106.82 0.5K
10:55 106.87 106.93 106.87 106.93 0.4K
10:56 106.95 106.95 106.95 106.95 0.4K
10:59 107.26 107.26 107.25 107.25 0.9K
11:05 107.38 107.38 107.38 107.38 0.5K
11:07 107.45 107.45 107.45 107.45 0.5K
11:09 107.52 107.53 107.52 107.53 0.5K
11:10 107.38 107.38 107.38 107.38 0.1K
11:11 107.33 107.33 107.33 107.33 0.2K
11:12 107.19 107.19 107.19 107.19 0.3K
11:16 107.24 107.24 107.17 107.17 0.4K
11:19 107.19 107.19 107.19 107.19 0.6K
11:21 107.06 107.06 107.06 107.06 1.1K
11:22 106.93 106.93 106.93 106.93 1.6K
11:23 106.88 106.88 106.88 106.88 0.2K
11:25 106.92 106.92 106.80 106.80 0.3K
11:26 106.80 106.80 106.80 106.80 2.3K
11:27 106.80 106.80 106.80 106.80 1.0K
11:29 106.93 106.93 106.93 106.93 0.1K
11:31 106.77 106.77 106.77 106.77 1.2K
11:32 106.76 106.76 106.74 106.74 1.2K
11:33 106.81 106.81 106.71 106.71 2.8K
11:34 106.86 106.93 106.86 106.89 3.4K
11:35 106.95 106.95 106.95 106.95 3.2K
11:37 106.93 106.93 106.93 106.93 1.0K
11:45 106.85 106.85 106.85 106.85 3.6K
11:47 106.98 106.98 106.93 106.93 0.6K
11:50 106.96 107.10 106.96 107.10 7.8K
11:52 107.07 107.09 107.07 107.09 0.6K
11:53 107.10 107.10 107.10 107.10 0.1K
11:54 107.10 107.10 107.09 107.09 0.8K
11:55 106.95 106.96 106.95 106.96 0.8K
11:59 107.12 107.12 107.12 107.12 1.1K
12:00 107.12 107.12 107.08 107.08 0.4K
12:01 107.02 107.08 107.02 107.08 0.9K
12:03 106.87 106.87 106.87 106.87 0.4K
12:08 106.55 106.55 106.55 106.55 0.4K
12:10 106.48 106.48 106.48 106.48 0.3K
12:13 106.45 106.45 106.45 106.45 0.1K
12:15 106.55 106.55 106.55 106.55 0.5K
12:19 106.64 106.64 106.60 106.60 1.4K
12:20 106.56 106.56 106.56 106.56 0.7K
12:22 106.59 106.59 106.59 106.59 0.1K
12:23 106.64 106.64 106.64 106.64 0.2K
12:24 106.70 106.70 106.69 106.69 0.3K
12:26 106.50 106.50 106.50 106.50 1.0K
12:32 106.46 106.46 106.46 106.46 0.6K
12:35 106.52 106.52 106.52 106.52 0.2K
12:36 106.61 106.61 106.61 106.61 0.6K
12:43 106.62 106.62 106.57 106.57 0.5K
12:48 106.51 106.51 106.40 106.40 0.7K
12:53 106.42 106.42 106.42 106.42 0.1K
12:54 106.45 106.45 106.45 106.45 0.5K
13:01 106.38 106.38 106.38 106.38 0.3K
13:07 106.43 106.43 106.43 106.43 0.3K
13:08 106.37 106.37 106.37 106.37 0.6K
13:13 106.52 106.52 106.50 106.50 0.2K
13:14 106.47 106.47 106.36 106.36 0.2K
13:15 106.36 106.36 106.36 106.36 0.3K
13:18 106.65 106.65 106.65 106.65 0.3K
13:21 106.49 106.49 106.49 106.49 0.1K
13:22 106.55 106.55 106.34 106.47 20.1K
13:24 106.42 106.42 106.42 106.42 1.6K
13:37 106.64 106.64 106.64 106.64 0.1K
13:38 106.56 106.56 106.56 106.56 1.0K
13:55 106.87 106.87 106.87 106.87 0.3K
14:01 106.78 106.78 106.78 106.78 0.4K
14:04 106.72 106.72 106.72 106.72 0.5K
14:11 106.60 106.60 106.60 106.60 0.3K
14:13 106.53 106.53 106.53 106.53 0.2K
14:16 106.61 106.61 106.61 106.61 0.2K
14:18 106.41 106.41 106.41 106.41 0.3K
14:22 106.42 106.47 106.42 106.47 0.6K
14:23 106.44 106.44 106.44 106.44 0.4K
14:30 106.50 106.51 106.49 106.51 0.7K
14:31 106.55 106.55 106.55 106.55 0.4K
14:33 106.61 106.61 106.61 106.61 0.4K
14:36 106.47 106.47 106.47 106.47 0.3K
14:41 106.52 106.52 106.48 106.48 1.1K
14:50 106.57 106.57 106.57 106.57 0.3K
14:52 106.50 106.50 106.50 106.50 0.4K
14:54 106.48 106.48 106.48 106.48 0.2K
14:57 106.59 106.59 106.59 106.59 0.2K
14:58 106.50 106.50 106.50 106.50 0.3K
15:03 106.53 106.53 106.53 106.53 0.1K
15:04 106.55 106.55 106.55 106.55 0.3K
15:09 106.71 106.71 106.71 106.71 0.4K
15:11 106.79 106.79 106.79 106.79 0.2K
15:12 106.74 106.74 106.74 106.74 0.1K
15:14 106.63 106.63 106.63 106.63 2.1K
15:15 106.68 106.68 106.68 106.68 0.3K
15:16 106.60 106.60 106.60 106.60 0.1K
15:17 106.63 106.63 106.63 106.63 0.1K
15:19 106.58 106.58 106.58 106.58 1.5K
15:23 106.61 106.61 106.61 106.61 0.1K
15:24 106.61 106.61 106.61 106.61 0.9K
15:26 106.64 106.64 106.64 106.64 0.3K
15:30 106.56 106.57 106.55 106.55 1.2K
15:32 106.55 106.55 106.55 106.55 1.0K
15:33 106.60 106.60 106.59 106.59 1.1K
15:37 106.62 106.62 106.59 106.59 0.6K
15:39 106.52 106.52 106.52 106.52 2.4K
15:45 106.56 106.56 106.56 106.56 0.1K
15:46 106.58 106.58 106.58 106.58 0.8K
15:48 106.54 106.54 106.54 106.54 0.5K
15:49 106.56 106.56 106.56 106.56 0.2K
15:50 106.56 106.64 106.56 106.64 1.6K
15:51 106.65 106.65 106.65 106.65 0.5K
15:53 106.72 106.77 106.72 106.77 0.7K
15:55 106.81 106.81 106.81 106.81 0.8K
15:56 106.66 106.66 106.66 106.66 0.1K
15:57 106.70 106.75 106.70 106.75 1.3K
15:59 106.72 106.77 106.67 106.67 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available