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
09:30 145.51 145.51 145.10 145.26 14.6K
09:31 145.10 145.10 144.75 144.75 1.3K
09:32 144.92 144.94 144.41 144.46 4.2K
09:33 144.62 144.62 144.62 144.62 0.5K
09:34 144.76 144.76 144.60 144.63 0.5K
09:35 144.40 144.48 144.36 144.35 3.6K
09:36 144.66 144.66 144.56 144.56 0.9K
09:37 144.86 144.91 144.77 144.91 3.1K
09:38 144.93 144.93 144.85 144.85 7.7K
09:39 144.96 144.96 144.96 144.96 1.1K
09:40 144.98 145.43 144.98 145.43 1.4K
09:41 145.64 145.64 145.41 145.52 1.2K
09:42 145.56 145.60 145.52 145.52 3.8K
09:43 145.75 145.75 145.75 145.75 0.9K
09:45 145.90 145.90 145.83 145.83 1.1K
09:46 146.11 146.19 146.00 146.19 3.1K
09:47 146.20 146.20 145.97 146.15 1.5K
09:48 146.06 146.35 146.06 146.35 3.0K
09:49 146.35 146.35 146.20 146.20 0.8K
09:50 146.11 146.21 146.11 146.21 0.8K
09:51 146.37 146.37 146.27 146.27 1.1K
09:52 146.11 146.25 146.07 146.18 0.9K
09:53 146.25 146.43 146.25 146.43 1.7K
09:55 146.48 146.48 146.47 146.47 1.5K
09:57 146.36 146.36 146.36 146.36 0.3K
09:58 146.41 146.41 146.38 146.38 1.3K
10:01 146.51 146.58 146.51 146.58 1.2K
10:02 146.48 146.50 146.39 146.50 2.5K
10:03 146.36 146.36 146.36 146.35 2.2K
10:05 146.40 146.40 146.40 146.40 0.5K
10:06 146.36 146.45 146.36 146.45 0.8K
10:07 146.43 146.88 146.43 146.88 2.0K
10:08 146.43 146.43 146.41 146.41 1.9K
10:10 146.50 146.50 146.32 146.42 0.7K
10:11 146.45 146.45 146.44 146.44 0.6K
10:12 146.43 146.43 146.43 146.43 0.5K
10:13 146.29 146.29 146.28 146.28 1.2K
10:14 146.40 146.40 146.40 146.40 0.2K
10:15 146.32 146.41 146.32 146.41 1.1K
10:18 146.44 146.44 146.44 146.44 1.1K
10:21 146.34 146.36 146.34 146.36 0.6K
10:22 146.26 146.26 146.26 146.26 1.1K
10:28 146.29 146.29 146.29 146.29 4.2K
10:30 146.19 146.19 146.19 146.19 1.5K
10:33 146.50 146.50 146.50 146.50 0.8K
10:35 146.68 146.79 146.68 146.79 1.2K
10:36 146.69 146.89 146.64 146.70 2.6K
10:38 146.80 146.90 146.80 146.82 1.1K
10:39 146.86 146.86 146.86 146.86 1.2K
10:41 147.00 147.00 146.91 146.91 1.3K
10:42 147.00 147.07 147.00 147.07 0.5K
10:43 147.04 147.04 146.97 146.97 0.6K
10:44 146.94 147.01 146.94 147.01 0.4K
10:45 146.91 146.91 146.79 146.79 3.6K
10:48 146.89 146.89 146.75 146.79 1.3K
10:49 146.80 146.80 146.80 146.80 0.7K
10:50 146.89 146.89 146.62 146.62 0.8K
10:53 146.82 146.99 146.82 146.99 1.4K
10:54 147.06 147.06 147.06 147.06 0.5K
10:55 147.15 147.15 147.06 147.06 1.0K
10:57 146.83 146.83 146.73 146.73 1.2K
10:59 146.73 146.76 146.61 146.76 1.2K
11:00 146.88 146.88 146.88 146.88 0.9K
11:02 146.88 146.94 146.88 146.94 1.1K
11:03 146.85 147.09 146.83 147.09 2.5K
11:07 147.04 147.04 146.97 147.03 4.1K
11:08 147.08 147.08 147.08 147.08 0.5K
11:10 147.15 147.20 147.15 147.20 1.3K
11:11 147.24 147.24 147.24 147.24 1.9K
11:14 147.17 147.17 147.11 147.11 2.3K
11:16 147.07 147.07 147.04 147.04 2.6K
11:18 147.08 147.08 147.08 147.07 0.5K
11:20 147.00 147.00 147.00 147.00 0.3K
11:21 146.98 146.98 146.96 146.96 1.2K
11:22 147.06 147.06 147.06 147.06 1.3K
11:24 147.24 147.24 147.24 147.24 0.7K
11:25 147.24 147.24 147.24 147.24 0.4K
11:26 147.22 147.28 147.22 147.26 13.6K
11:28 147.21 147.21 147.21 147.21 0.9K
11:29 147.27 147.27 147.27 147.27 1.4K
11:31 147.31 147.31 147.27 147.26 2.8K
11:36 147.32 147.32 147.27 147.26 0.4K
11:37 147.35 147.37 147.35 147.37 16.1K
11:38 147.27 147.27 147.27 147.27 0.7K
11:39 147.26 147.26 147.26 147.26 0.7K
11:40 147.26 147.26 147.16 147.16 0.9K
11:41 147.09 147.13 147.09 147.13 0.5K
11:43 147.12 147.12 147.12 147.12 0.2K
11:44 147.18 147.18 147.18 147.18 0.6K
11:46 147.14 147.14 147.14 147.14 0.8K
11:49 147.22 147.22 147.22 147.22 5.1K
11:50 147.12 147.12 147.12 147.12 0.8K
11:52 147.30 147.30 147.30 147.30 0.4K
11:54 147.25 147.25 147.25 147.25 0.3K
11:55 147.06 147.11 147.06 147.11 1.3K
11:57 147.00 147.11 147.00 147.11 0.6K
11:59 147.06 147.06 147.06 147.06 0.8K
12:02 147.13 147.13 147.13 147.13 5.2K
12:05 147.16 147.16 147.16 147.16 0.7K
12:07 147.13 147.13 147.04 147.04 0.6K
12:08 146.95 147.12 146.95 147.12 1.0K
12:09 147.11 147.11 147.11 147.11 0.8K
12:11 147.01 147.01 147.01 147.01 0.7K
12:14 147.03 147.03 147.03 147.03 0.3K
12:15 147.03 147.07 147.03 147.04 1.6K
12:16 147.10 147.10 147.10 147.10 0.4K
12:17 147.05 147.05 147.05 147.05 0.8K
12:19 147.18 147.18 147.18 147.18 0.4K
12:20 147.32 147.32 147.32 147.32 1.2K
12:22 147.17 147.17 147.17 147.17 0.2K
12:24 147.15 147.15 147.15 147.15 0.5K
12:27 147.36 147.36 147.19 147.19 0.7K
12:28 147.19 147.19 147.19 147.19 0.2K
12:29 147.26 147.26 147.26 147.26 1.1K
12:30 147.28 147.28 147.28 147.28 0.3K
12:32 147.27 147.27 147.27 147.27 0.4K
12:34 147.40 147.40 147.40 147.40 0.7K
12:35 147.41 147.41 147.41 147.41 0.7K
12:36 147.46 147.46 147.40 147.40 3.3K
12:37 147.46 147.46 147.46 147.46 0.8K
12:39 147.50 147.50 147.50 147.50 1.7K
12:41 147.35 147.39 147.35 147.39 1.5K
12:43 147.46 147.50 147.46 147.50 1.8K
12:45 147.47 147.52 147.47 147.52 0.7K
12:46 147.49 147.49 147.49 147.49 0.6K
12:47 147.47 147.47 147.47 147.47 0.1K
12:48 147.44 147.44 147.44 147.44 0.3K
12:51 147.45 147.45 147.45 147.45 0.5K
12:55 147.45 147.45 147.44 147.44 1.5K
12:58 147.35 147.35 147.35 147.35 0.4K
12:59 147.50 147.50 147.50 147.50 18.6K
13:01 147.71 147.71 147.71 147.71 0.3K
13:03 147.68 147.68 147.54 147.54 2.1K
13:04 147.72 147.72 147.72 147.72 0.2K
13:05 147.59 147.59 147.59 147.59 1.2K
13:06 147.61 147.61 147.56 147.56 0.7K
13:07 147.56 147.56 147.56 147.56 0.7K
13:08 147.56 147.56 147.56 147.56 0.9K
13:11 147.56 147.56 147.55 147.55 0.7K
13:12 147.52 147.52 147.52 147.52 1.0K
13:14 147.53 147.53 147.30 147.29 1.5K
13:15 147.04 147.04 147.04 147.04 0.5K
13:17 147.05 147.07 147.05 147.07 0.9K
13:18 146.82 146.82 146.74 146.74 1.4K
13:19 146.62 146.62 146.61 146.61 1.1K
13:20 146.74 146.83 146.70 146.76 2.5K
13:21 146.79 146.79 146.66 146.66 1.7K
13:22 146.51 146.51 146.51 146.51 0.3K
13:24 146.28 146.28 146.26 146.26 0.5K
13:25 146.24 146.33 146.21 146.24 1.2K
13:27 146.29 146.29 146.29 146.29 0.3K
13:28 146.30 146.36 146.30 146.36 1.0K
13:29 146.38 146.38 146.38 146.38 0.9K
13:31 146.30 146.30 146.30 146.30 0.9K
13:33 146.33 146.33 146.33 146.32 0.4K
13:34 146.45 146.45 146.45 146.45 0.5K
13:35 146.54 146.54 146.54 146.54 1.1K
13:37 146.63 146.63 146.63 146.63 0.4K
13:38 146.56 146.56 146.56 146.56 0.3K
13:39 146.59 146.59 146.59 146.59 0.3K
13:40 146.70 146.70 146.70 146.70 0.2K
13:43 146.67 146.67 146.67 146.67 0.8K
13:46 146.49 146.49 146.49 146.49 0.6K
13:47 146.46 146.46 146.46 146.46 0.2K
13:48 146.66 146.66 146.63 146.63 1.1K
13:50 146.46 146.46 146.46 146.46 0.5K
13:51 146.46 146.46 146.46 146.46 1.2K
13:57 146.36 146.36 146.34 146.34 1.0K
14:00 146.13 146.13 146.13 146.13 0.8K
14:01 146.22 146.38 146.22 146.38 3.2K
14:02 146.37 146.37 146.33 146.33 0.4K
14:03 146.46 146.46 146.46 146.46 0.3K
14:04 146.48 146.48 146.48 146.48 0.5K
14:05 146.46 146.46 146.46 146.46 0.4K
14:07 146.65 146.65 146.65 146.65 0.1K
14:08 146.75 146.75 146.73 146.73 1.9K
14:13 146.73 146.73 146.73 146.73 1.1K
14:19 146.73 146.73 146.73 146.73 0.9K
14:22 146.87 146.87 146.87 146.87 1.1K
14:24 146.88 146.88 146.88 146.88 0.5K
14:27 146.76 146.76 146.76 146.76 1.5K
14:28 146.74 146.74 146.71 146.71 1.4K
14:30 146.79 146.84 146.79 146.84 0.6K
14:31 146.78 146.78 146.72 146.72 0.2K
14:32 146.71 146.71 146.71 146.71 0.6K
14:33 146.60 146.60 146.60 146.60 0.3K
14:35 146.72 146.72 146.72 146.72 0.6K
14:36 146.73 146.73 146.73 146.73 0.2K
14:37 146.75 146.75 146.75 146.75 0.2K
14:38 146.78 146.85 146.78 146.85 1.7K
14:42 147.08 147.08 147.08 147.08 0.3K
14:43 147.10 147.10 147.10 147.10 0.1K
14:44 147.17 147.17 147.17 147.17 0.3K
14:45 147.11 147.11 147.11 147.11 0.5K
14:46 147.10 147.10 147.10 147.10 0.4K
14:47 147.21 147.21 147.21 147.21 0.3K
14:51 147.16 147.16 147.08 147.08 1.4K
14:53 147.18 147.18 147.18 147.18 2.2K
14:56 147.02 147.02 147.02 147.02 0.6K
14:59 147.00 147.00 147.00 147.00 0.5K
15:01 147.06 147.06 147.06 147.06 0.8K
15:05 147.00 147.00 146.84 146.84 0.6K
15:06 146.98 146.98 146.98 146.98 0.7K
15:08 146.83 146.84 146.83 146.84 0.7K
15:09 146.80 146.80 146.80 146.80 0.5K
15:10 146.84 146.84 146.84 146.84 0.2K
15:11 146.90 146.90 146.90 146.90 4.3K
15:14 146.63 146.63 146.63 146.63 0.7K
15:20 146.59 146.59 146.59 146.59 0.1K
15:21 146.46 146.46 146.46 146.46 1.4K
15:22 146.58 146.58 146.58 146.58 0.3K
15:24 146.74 146.74 146.65 146.65 1.4K
15:26 146.52 146.52 146.52 146.51 0.4K
15:27 146.42 146.42 146.42 146.42 0.3K
15:29 146.32 146.32 146.32 146.32 0.3K
15:30 146.18 146.18 146.18 146.18 0.4K
15:31 146.24 146.52 146.24 146.52 0.6K
15:32 146.61 146.61 146.61 146.61 0.1K
15:33 146.52 146.52 146.52 146.52 0.8K
15:35 146.69 146.69 146.69 146.69 0.9K
15:37 146.82 146.82 146.74 146.74 4.9K
15:40 146.73 146.73 146.73 146.73 0.6K
15:42 146.76 146.76 146.76 146.76 5.2K
15:44 146.67 146.69 146.67 146.69 1.7K
15:45 146.63 146.63 146.56 146.56 0.7K
15:47 146.70 146.70 146.70 146.70 0.3K
15:48 146.74 146.74 146.74 146.74 1.9K
15:49 146.80 146.82 146.80 146.82 0.9K
15:51 146.63 146.63 146.60 146.60 2.9K
15:53 146.66 146.66 146.66 146.66 0.4K
15:54 146.66 146.66 146.62 146.65 1.7K
15:55 146.55 146.55 146.55 146.54 0.6K
15:56 146.60 146.63 146.58 146.63 1.9K
15:57 146.66 146.66 146.66 146.66 0.7K
15:59 146.68 146.71 146.60 146.60 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available