ARK Next Generation Internet ETF

ARKW
🏛️ usa →
169.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 141.24 141.24 141.24 141.24 13.7K
09:31 140.88 141.16 140.88 140.89 3.6K
09:32 139.90 139.97 139.81 139.97 4.7K
09:33 139.90 139.91 139.60 139.60 1.2K
09:34 139.23 139.27 139.23 139.27 3.1K
09:35 140.35 140.35 140.35 140.35 0.2K
09:36 140.23 140.23 140.11 140.11 3.4K
09:37 140.63 140.67 140.63 140.67 0.7K
09:38 140.78 140.78 140.78 140.78 0.8K
09:39 140.92 140.92 140.92 140.92 1.7K
09:42 141.50 141.50 141.50 141.50 1.0K
09:43 141.59 141.82 141.59 141.82 1.1K
09:45 141.80 141.97 141.80 141.97 1.8K
09:46 141.94 141.94 141.90 141.90 0.2K
09:47 142.05 142.48 142.05 142.48 7.5K
09:48 142.50 142.50 142.50 142.50 4.7K
09:50 142.24 142.24 141.92 141.92 0.7K
09:51 142.08 142.08 142.08 142.08 1.2K
09:54 142.28 142.28 142.28 142.27 0.8K
09:55 142.36 142.51 142.36 142.51 3.7K
10:00 143.12 143.12 143.12 143.12 2.7K
10:01 143.06 143.07 143.06 143.07 0.5K
10:02 142.94 143.01 142.90 142.90 7.3K
10:03 143.18 143.18 143.03 143.03 7.3K
10:04 143.16 143.16 143.16 143.16 1.3K
10:05 143.51 143.51 143.51 143.51 0.5K
10:06 143.56 143.56 143.56 143.56 1.1K
10:07 144.00 144.16 144.00 144.04 8.5K
10:08 144.21 144.21 144.08 144.08 2.0K
10:09 143.96 143.96 143.96 143.96 0.9K
10:10 144.03 144.03 144.03 144.03 2.6K
10:11 144.08 144.08 144.08 144.08 1.7K
10:13 144.24 144.24 144.04 144.04 1.7K
10:14 144.24 144.24 144.22 144.22 2.1K
10:15 144.16 144.45 144.16 144.45 2.7K
10:16 144.35 144.35 144.35 144.35 0.7K
10:17 144.46 144.46 144.46 144.46 0.3K
10:18 144.40 144.40 144.40 144.40 1.6K
10:19 144.76 144.76 144.55 144.55 1.0K
10:20 144.49 144.80 144.49 144.80 1.2K
10:21 144.82 144.82 144.68 144.68 1.5K
10:22 144.79 144.79 144.54 144.54 1.4K
10:23 144.48 144.48 144.48 144.48 2.1K
10:26 144.98 144.98 144.98 144.98 3.7K
10:27 145.22 145.22 144.96 144.96 4.8K
10:28 144.94 144.99 144.94 144.99 1.2K
10:29 145.05 145.05 144.92 144.92 2.4K
10:30 145.22 145.22 144.96 145.06 3.8K
10:31 144.81 144.81 144.81 144.81 0.5K
10:32 144.94 144.94 144.80 144.80 1.6K
10:34 144.79 144.79 144.66 144.67 33.9K
10:35 144.60 144.60 144.60 144.60 0.5K
10:36 144.39 144.39 144.20 144.30 2.1K
10:37 144.34 144.49 144.34 144.44 4.6K
10:38 144.41 144.41 144.41 144.41 0.2K
10:39 144.56 144.65 144.56 144.65 2.7K
10:43 144.78 144.78 144.78 144.78 0.4K
10:44 144.77 144.77 144.71 144.71 0.6K
10:45 144.80 144.88 144.71 144.71 8.0K
10:46 144.74 144.79 144.74 144.79 1.7K
10:47 144.74 144.74 144.74 144.74 1.0K
10:48 144.59 144.64 144.59 144.63 3.5K
10:52 144.52 144.52 144.52 144.52 0.4K
10:53 144.50 144.55 144.50 144.55 1.1K
10:54 144.59 144.59 144.59 144.59 1.0K
10:55 144.57 144.57 144.57 144.57 1.0K
10:56 144.53 144.53 144.53 144.53 1.0K
10:57 144.26 144.26 144.26 144.26 1.2K
10:59 143.81 144.24 143.81 144.16 3.6K
11:00 144.28 144.43 144.28 144.30 2.3K
11:01 144.40 144.40 144.40 144.40 0.7K
11:02 144.30 144.30 144.30 144.30 2.7K
11:05 144.51 144.51 144.51 144.51 0.6K
11:07 144.59 144.59 144.59 144.59 0.7K
11:09 144.61 144.66 144.61 144.66 5.1K
11:12 144.97 144.97 144.97 144.97 0.8K
11:13 145.19 145.19 145.19 145.19 0.8K
11:14 145.28 145.28 145.28 145.28 0.5K
11:15 145.23 145.23 145.20 145.20 1.3K
11:16 145.20 145.20 145.14 145.13 0.4K
11:17 145.26 145.26 145.26 145.26 0.8K
11:18 145.21 145.37 145.21 145.37 1.1K
11:19 145.34 145.34 145.34 145.34 1.7K
11:21 145.33 145.33 145.33 145.32 0.3K
11:22 145.25 145.31 145.25 145.31 0.7K
11:24 145.40 145.53 145.40 145.53 1.6K
11:25 145.53 145.53 145.29 145.29 7.7K
11:26 145.28 145.28 145.28 145.28 0.7K
11:27 145.28 145.28 145.28 145.28 1.5K
11:30 144.76 145.01 144.76 145.01 2.9K
11:31 145.10 145.10 145.10 145.10 0.5K
11:32 145.08 145.08 145.08 145.08 0.8K
11:33 144.95 144.95 144.95 144.95 0.6K
11:34 144.88 144.88 144.88 144.88 1.1K
11:35 144.95 144.95 144.86 144.86 1.9K
11:36 145.08 145.08 145.08 145.08 0.4K
11:38 144.99 144.99 144.99 144.99 1.1K
11:41 144.88 144.88 144.88 144.88 0.5K
11:42 144.78 144.79 144.73 144.79 2.3K
11:45 145.11 145.11 144.98 144.98 12.8K
11:50 144.79 144.79 144.79 144.79 3.3K
11:53 144.59 144.59 144.59 144.59 1.5K
11:54 144.67 144.67 144.50 144.50 0.8K
11:55 144.35 144.46 144.35 144.46 4.1K
11:56 144.50 144.50 144.50 144.50 0.7K
11:57 144.45 144.45 144.45 144.45 0.6K
11:58 144.42 144.42 144.34 144.34 2.1K
12:00 144.38 144.38 144.38 144.38 0.6K
12:01 144.22 144.22 144.02 144.02 0.9K
12:03 144.00 144.00 144.00 144.00 1.6K
12:04 143.88 143.88 143.88 143.88 0.3K
12:05 144.04 144.04 144.03 144.03 1.4K
12:07 143.77 143.77 143.77 143.77 0.5K
12:08 143.79 143.79 143.79 143.79 0.8K
12:09 143.77 143.77 143.77 143.77 1.1K
12:10 143.71 143.71 143.67 143.68 4.1K
12:11 143.51 143.64 143.51 143.64 1.7K
12:13 143.69 143.69 143.69 143.69 1.0K
12:14 143.46 143.46 143.46 143.46 1.1K
12:16 143.42 143.42 143.24 143.24 3.5K
12:18 142.90 142.90 142.90 142.90 5.9K
12:21 142.55 142.55 142.46 142.46 1.9K
12:22 142.07 142.07 142.07 142.07 1.4K
12:23 141.88 141.88 141.54 141.54 7.2K
12:24 141.57 141.57 141.39 141.39 3.6K
12:25 141.78 141.78 141.78 141.78 7.2K
12:26 141.35 141.40 141.18 141.18 5.7K
12:27 141.08 141.48 141.08 141.48 1.6K
12:28 141.12 141.19 141.12 141.19 2.7K
12:29 141.13 141.21 140.79 140.81 4.7K
12:30 140.84 141.08 140.83 140.90 8.4K
12:31 140.94 141.01 140.58 140.67 4.5K
12:33 139.89 140.19 139.89 140.08 6.7K
12:34 139.94 139.94 139.94 139.94 0.3K
12:35 140.21 140.21 140.21 140.21 1.1K
12:36 140.22 140.22 140.22 140.22 0.7K
12:37 139.83 140.06 139.83 140.06 1.3K
12:38 140.58 140.58 140.58 140.58 1.6K
12:40 140.80 140.99 140.80 140.99 2.9K
12:43 141.96 141.96 141.82 141.92 5.1K
12:44 141.69 141.69 141.65 141.65 1.9K
12:46 141.69 141.69 141.69 141.69 0.3K
12:47 141.56 141.69 141.56 141.69 1.9K
12:48 141.48 141.48 141.18 141.27 1.6K
12:49 141.31 141.41 141.31 141.38 1.2K
12:50 141.27 141.27 141.27 141.26 1.8K
12:52 140.87 141.05 140.87 141.05 0.4K
12:53 141.08 141.08 141.08 141.08 0.9K
12:54 141.38 141.38 141.32 141.32 0.9K
12:56 140.88 140.94 140.88 140.94 0.6K
12:57 140.98 140.98 140.98 140.98 0.9K
12:58 141.02 141.02 141.02 141.01 0.5K
12:59 141.02 141.02 141.02 141.02 1.3K
13:00 141.08 141.20 141.08 141.20 2.3K
13:01 141.29 141.58 141.29 141.51 3.2K
13:02 141.52 141.65 141.52 141.65 8.4K
13:03 141.80 141.91 141.73 141.73 12.3K
13:04 142.10 142.10 142.00 142.00 5.0K
13:05 141.93 141.93 141.90 141.91 2.1K
13:07 141.48 141.84 141.48 141.84 1.0K
13:08 141.99 142.10 141.99 142.10 2.8K
13:09 142.26 142.26 142.26 142.26 0.9K
13:10 142.41 142.54 142.41 142.53 2.3K
13:11 142.65 142.75 142.65 142.75 4.5K
13:12 142.62 142.62 142.47 142.47 3.4K
13:13 142.44 142.44 142.44 142.44 1.0K
13:14 142.64 142.64 142.62 142.62 3.3K
13:16 142.38 142.48 142.38 142.48 2.7K
13:18 142.46 142.55 142.46 142.55 0.8K
13:19 142.55 142.68 142.55 142.68 3.3K
13:22 142.55 142.55 142.55 142.55 2.7K
13:23 142.62 142.62 142.62 142.62 0.8K
13:24 142.62 142.62 142.62 142.62 1.7K
13:26 142.66 142.80 142.66 142.80 2.3K
13:28 142.86 143.04 142.86 143.04 2.9K
13:29 143.40 143.49 143.40 143.49 3.6K
13:30 143.46 143.51 143.46 143.51 2.0K
13:31 143.44 143.51 143.40 143.40 6.9K
13:32 143.50 143.50 143.50 143.50 2.6K
13:33 143.50 143.50 143.48 143.48 4.2K
13:35 143.39 143.39 143.39 143.39 2.8K
13:36 143.54 143.54 143.54 143.54 0.7K
13:37 143.53 143.53 143.53 143.53 1.9K
13:41 143.72 143.72 143.72 143.72 0.7K
13:42 143.83 143.83 143.83 143.83 3.6K
13:44 143.84 143.84 143.84 143.84 0.4K
13:45 143.98 143.98 143.98 143.98 0.6K
13:46 144.15 144.15 144.15 144.15 1.2K
13:47 144.10 144.10 144.10 144.10 0.6K
13:48 144.00 144.00 143.99 143.99 1.6K
13:49 143.95 143.95 143.95 143.95 0.2K
13:50 143.82 143.82 143.76 143.76 1.6K
13:52 143.67 143.67 143.67 143.67 0.6K
13:54 143.44 143.44 143.44 143.44 0.3K
13:55 143.50 143.65 143.50 143.65 2.2K
13:59 143.66 143.71 143.66 143.71 0.9K
14:01 143.58 143.58 143.58 143.58 2.2K
14:03 143.81 143.81 143.81 143.81 2.6K
14:06 143.55 143.55 143.55 143.55 1.7K
14:08 143.54 143.54 143.54 143.54 0.3K
14:09 143.56 143.56 143.51 143.51 1.6K
14:10 143.58 143.58 143.58 143.58 0.2K
14:12 143.53 143.53 143.53 143.53 0.2K
14:13 143.53 143.53 143.53 143.53 1.4K
14:14 143.52 143.52 143.28 143.28 2.3K
14:18 143.04 143.04 143.04 143.04 2.8K
14:20 143.38 143.38 143.37 143.37 1.5K
14:21 143.33 143.33 143.33 143.33 1.8K
14:25 143.23 143.28 143.23 143.28 2.4K
14:26 143.22 143.26 143.22 143.26 4.8K
14:31 143.21 143.21 143.21 143.21 2.2K
14:33 143.21 143.26 143.21 143.26 1.4K
14:34 143.33 143.33 143.33 143.33 0.5K
14:35 143.30 143.30 143.30 143.29 1.1K
14:38 143.26 143.26 143.10 143.10 0.8K
14:39 143.22 143.22 143.22 143.22 2.5K
14:41 142.86 142.86 142.86 142.86 0.8K
14:42 142.87 142.87 142.87 142.87 1.4K
14:44 143.21 143.21 143.21 143.21 0.5K
14:46 143.12 143.12 143.12 143.12 2.4K
14:47 143.13 143.13 143.13 143.13 0.3K
14:48 143.11 143.11 143.11 143.11 2.1K
14:49 143.18 143.24 143.16 143.24 4.1K
14:50 143.34 143.34 143.34 143.34 0.2K
14:52 143.58 143.58 143.50 143.50 1.1K
14:53 143.46 143.46 143.30 143.30 12.4K
14:54 143.31 143.44 143.31 143.44 3.5K
14:55 143.50 143.50 143.50 143.50 4.3K
14:58 143.55 143.55 143.55 143.55 1.4K
14:59 143.68 143.68 143.68 143.68 2.0K
15:01 143.74 144.02 143.74 144.02 7.6K
15:05 143.61 143.67 143.61 143.67 1.1K
15:06 143.72 143.72 143.72 143.72 3.0K
15:08 143.61 143.61 143.61 143.61 1.2K
15:09 143.65 143.65 143.65 143.65 2.3K
15:11 143.69 143.69 143.69 143.69 0.2K
15:13 143.74 143.75 143.71 143.75 4.0K
15:14 143.66 143.70 143.66 143.70 2.5K
15:18 143.39 143.39 143.36 143.35 2.7K
15:20 143.42 143.42 143.42 143.42 1.1K
15:21 143.45 143.45 143.45 143.45 2.2K
15:23 143.45 143.45 143.45 143.45 0.3K
15:24 143.56 143.56 143.56 143.56 1.6K
15:25 143.47 143.62 143.47 143.62 2.7K
15:26 143.77 143.77 143.77 143.77 0.3K
15:27 143.86 143.86 143.86 143.86 1.7K
15:28 143.64 143.64 143.64 143.64 3.2K
15:30 143.66 143.66 143.66 143.66 0.4K
15:31 143.63 143.69 143.63 143.69 32.6K
15:32 143.51 143.51 143.51 143.51 14.4K
15:35 143.55 143.64 143.55 143.64 1.3K
15:36 143.56 143.56 143.56 143.56 1.0K
15:39 143.62 143.62 143.62 143.62 0.3K
15:40 143.57 143.57 143.57 143.57 2.4K
15:42 143.60 143.60 143.60 143.60 1.6K
15:43 143.55 143.55 143.55 143.55 1.6K
15:44 143.62 143.67 143.62 143.67 1.0K
15:46 143.50 143.50 143.50 143.50 0.8K
15:47 143.55 143.55 143.55 143.55 0.7K
15:48 143.59 143.59 143.59 143.59 1.2K
15:49 143.60 143.60 143.60 143.60 1.5K
15:50 143.49 143.49 143.47 143.47 0.7K
15:51 143.40 143.40 143.40 143.40 0.2K
15:52 143.47 143.51 143.47 143.51 2.1K
15:53 143.51 143.51 143.51 143.51 0.9K
15:54 143.64 143.64 143.45 143.45 6.3K
15:57 143.76 143.84 143.76 143.84 0.6K
15:58 143.82 143.82 143.82 143.82 1.4K
15:59 143.82 143.86 143.78 143.80 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available