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
09:30 148.37 148.37 148.26 148.26 6.4K
09:31 148.24 148.32 148.24 148.32 0.7K
09:32 147.81 147.81 147.81 147.81 1.4K
09:33 147.61 147.82 147.61 147.82 1.1K
09:34 147.75 147.75 147.75 147.75 1.8K
09:36 147.15 147.15 147.15 147.15 0.4K
09:37 147.19 147.19 147.19 147.19 0.7K
09:38 147.52 147.52 147.52 147.52 0.6K
09:39 147.67 147.71 147.66 147.71 0.7K
09:40 147.68 147.68 147.41 147.41 0.7K
09:42 147.51 147.51 147.37 147.37 0.6K
09:44 147.28 147.28 147.22 147.25 0.7K
09:45 147.34 147.34 147.27 147.27 0.7K
09:46 147.09 147.09 147.09 147.09 0.5K
09:48 147.13 147.13 146.90 146.90 1.2K
09:49 147.03 147.03 147.03 147.03 0.8K
09:50 146.89 146.91 146.89 146.91 4.2K
09:52 146.71 146.71 146.57 146.57 2.8K
09:53 146.88 146.88 146.88 146.88 1.4K
09:55 146.87 146.87 146.87 146.87 0.2K
09:56 146.74 146.74 146.74 146.74 1.3K
09:59 146.74 146.74 146.74 146.74 0.8K
10:00 147.00 147.00 147.00 147.00 0.4K
10:01 147.13 147.13 147.13 147.13 1.4K
10:04 147.11 147.22 147.11 147.22 1.4K
10:05 147.34 147.38 147.34 147.38 0.8K
10:06 147.41 147.41 147.41 147.41 0.3K
10:08 147.44 147.44 147.44 147.44 0.3K
10:09 147.51 147.51 147.31 147.31 1.1K
10:10 147.57 147.57 147.57 147.57 0.3K
10:11 147.43 147.43 147.39 147.39 1.7K
10:12 147.36 147.36 147.20 147.20 0.6K
10:13 147.33 147.33 147.30 147.30 0.8K
10:14 147.28 147.28 147.28 147.28 1.0K
10:18 147.23 147.23 147.23 147.23 0.1K
10:19 147.23 147.23 147.23 147.23 0.7K
10:20 147.25 147.25 147.25 147.25 0.4K
10:21 147.29 147.29 147.29 147.29 0.5K
10:22 147.33 147.33 147.33 147.32 0.6K
10:24 147.08 147.08 147.08 147.08 0.3K
10:25 146.99 146.99 146.99 146.99 0.4K
10:26 147.04 147.04 147.04 147.04 0.9K
10:28 146.76 146.86 146.76 146.86 0.2K
10:29 146.88 146.88 146.88 146.88 0.3K
10:30 146.86 146.86 146.79 146.79 0.6K
10:31 146.69 146.69 146.69 146.69 0.5K
10:33 146.81 146.81 146.81 146.81 0.3K
10:34 146.79 146.79 146.79 146.79 0.1K
10:35 146.68 146.82 146.68 146.82 0.6K
10:36 146.85 146.85 146.73 146.73 0.7K
10:37 146.87 146.94 146.83 146.83 3.5K
10:38 146.84 146.84 146.84 146.84 0.2K
10:40 146.72 146.72 146.72 146.72 0.4K
10:42 146.52 146.59 146.52 146.59 3.5K
10:43 146.79 146.79 146.79 146.79 1.0K
10:44 146.74 146.81 146.74 146.81 1.7K
10:46 146.83 146.83 146.83 146.83 1.7K
10:48 146.68 146.68 146.68 146.68 0.4K
10:49 146.61 146.61 146.61 146.61 2.1K
10:50 146.73 146.73 146.73 146.73 0.5K
10:51 146.50 146.50 146.50 146.50 0.2K
10:52 146.41 146.41 146.41 146.41 0.5K
10:54 146.58 146.58 146.55 146.55 0.5K
10:56 146.35 146.35 146.28 146.28 0.9K
10:57 146.36 146.36 146.32 146.32 0.6K
10:58 146.13 146.18 146.13 146.18 0.5K
10:59 146.17 146.17 146.17 146.17 1.8K
11:01 146.19 146.19 146.19 146.19 0.4K
11:02 146.10 146.10 146.10 146.10 0.4K
11:03 146.09 146.09 146.09 146.09 1.0K
11:04 146.12 146.12 146.12 146.12 1.1K
11:05 146.04 146.04 146.00 146.00 0.9K
11:06 145.99 145.99 145.99 145.99 0.4K
11:08 146.05 146.05 146.05 146.05 0.1K
11:09 145.92 145.92 145.92 145.92 1.2K
11:12 146.05 146.05 146.05 146.05 0.2K
11:13 146.07 146.07 146.07 146.07 0.2K
11:14 146.02 146.02 146.02 146.02 0.1K
11:15 145.95 145.99 145.95 145.99 0.7K
11:16 145.90 145.90 145.90 145.90 0.7K
11:19 145.67 145.75 145.67 145.75 1.8K
11:20 145.81 145.81 145.81 145.81 0.6K
11:23 146.15 146.15 146.15 146.15 0.7K
11:24 145.96 145.96 145.96 145.96 0.4K
11:25 146.03 146.03 146.03 146.03 0.7K
11:30 146.27 146.27 146.27 146.27 1.0K
11:33 146.51 146.51 146.51 146.51 0.2K
11:34 146.51 146.54 146.51 146.54 1.0K
11:37 146.49 146.49 146.49 146.49 0.6K
11:38 146.45 146.47 146.45 146.47 0.3K
11:39 146.51 146.51 146.43 146.43 0.5K
11:40 146.51 146.51 146.51 146.51 0.7K
11:42 146.58 146.60 146.58 146.60 0.2K
11:43 146.64 146.64 146.64 146.64 0.3K
11:45 146.48 146.48 146.48 146.48 0.5K
11:49 146.52 146.52 146.52 146.51 1.1K
11:52 146.50 146.50 146.50 146.50 2.0K
11:53 146.59 146.59 146.59 146.59 0.9K
11:54 146.63 146.63 146.63 146.63 0.3K
11:55 146.58 146.58 146.58 146.58 0.4K
11:58 146.55 146.62 146.55 146.62 0.9K
11:59 146.63 146.63 146.63 146.63 1.6K
12:02 146.63 146.67 146.63 146.67 0.3K
12:03 146.65 146.65 146.65 146.65 1.1K
12:04 146.56 146.67 146.56 146.67 0.3K
12:05 146.71 146.71 146.65 146.65 2.2K
12:12 146.80 146.80 146.80 146.80 0.1K
12:13 146.73 146.73 146.73 146.73 0.5K
12:15 146.57 146.57 146.57 146.57 0.2K
12:17 146.57 146.65 146.57 146.65 1.4K
12:20 146.52 146.52 146.48 146.48 1.6K
12:34 146.78 146.78 146.78 146.78 0.1K
12:35 146.74 146.74 146.74 146.74 0.4K
12:40 146.80 146.80 146.80 146.80 0.1K
12:41 146.77 146.77 146.77 146.77 0.4K
12:44 146.71 146.71 146.71 146.71 0.5K
12:46 146.78 146.78 146.78 146.78 0.4K
12:48 146.73 146.73 146.64 146.64 0.6K
12:52 146.68 146.68 146.68 146.68 0.2K
12:53 146.65 146.68 146.65 146.68 1.7K
12:55 146.66 146.66 146.66 146.66 0.3K
12:56 146.68 146.68 146.68 146.68 0.4K
12:58 146.72 146.72 146.72 146.72 0.2K
13:01 146.71 146.71 146.71 146.71 0.4K
13:02 146.60 146.60 146.60 146.60 5.1K
13:03 146.67 146.67 146.67 146.67 0.5K
13:09 146.64 146.64 146.64 146.64 0.2K
13:11 146.82 146.82 146.81 146.81 3.1K
13:19 146.67 146.67 146.67 146.67 0.4K
13:21 146.67 146.67 146.67 146.67 0.4K
13:22 146.73 146.73 146.65 146.65 0.4K
13:24 146.65 146.73 146.65 146.73 0.6K
13:25 146.67 146.73 146.67 146.73 0.3K
13:26 146.68 146.68 146.68 146.68 0.2K
13:28 146.62 146.62 146.62 146.62 0.4K
13:33 146.71 146.71 146.71 146.71 0.5K
13:34 146.55 146.55 146.55 146.55 0.2K
13:35 146.51 146.51 146.51 146.51 0.3K
13:36 146.54 146.54 146.54 146.54 1.2K
13:37 146.57 146.57 146.57 146.57 1.1K
13:41 146.51 146.51 146.51 146.51 0.3K
13:43 146.49 146.49 146.49 146.49 0.4K
13:44 146.33 146.33 146.00 146.17 6.2K
13:45 146.02 146.02 146.01 146.01 0.2K
13:46 145.82 145.82 145.68 145.68 2.6K
13:47 145.74 145.74 145.74 145.74 0.1K
13:48 145.69 145.69 145.68 145.68 2.0K
13:50 145.55 145.55 145.55 145.55 1.1K
13:51 145.57 145.57 145.57 145.57 0.6K
13:53 145.76 145.76 145.76 145.76 0.2K
13:55 145.68 145.68 145.68 145.68 0.4K
13:58 145.54 145.54 145.53 145.53 0.3K
13:59 145.70 145.70 145.70 145.70 1.2K
14:05 145.73 145.73 145.73 145.73 1.2K
14:06 145.89 145.89 145.89 145.89 0.3K
14:07 145.82 145.82 145.82 145.82 0.3K
14:08 145.80 145.80 145.80 145.80 2.9K
14:16 145.37 145.37 145.37 145.37 1.1K
14:17 145.43 145.43 145.43 145.42 0.5K
14:19 145.16 145.25 145.09 145.25 7.5K
14:21 145.14 145.14 145.14 145.14 0.3K
14:22 145.13 145.13 145.04 145.04 1.4K
14:24 145.20 145.20 145.20 145.20 0.2K
14:26 145.13 145.13 145.11 145.11 1.9K
14:27 145.04 145.07 145.04 145.07 3.0K
14:29 144.80 144.80 144.80 144.80 0.7K
14:30 144.76 144.86 144.69 144.69 5.1K
14:31 144.72 144.72 144.72 144.71 0.7K
14:32 144.60 144.67 144.60 144.67 3.0K
14:33 144.90 144.90 144.90 144.90 1.1K
14:34 144.73 144.73 144.73 144.73 0.3K
14:35 144.82 144.89 144.82 144.89 0.7K
14:36 144.71 144.71 144.71 144.71 0.6K
14:38 144.64 144.64 144.55 144.55 0.6K
14:39 144.52 144.52 144.47 144.47 0.7K
14:40 144.40 144.40 144.40 144.40 5.7K
14:41 144.18 144.30 144.18 144.30 2.1K
14:44 144.34 144.34 144.34 144.34 1.5K
14:46 144.60 144.67 144.60 144.67 1.0K
14:47 144.67 144.67 144.67 144.67 0.9K
14:49 144.64 144.74 144.64 144.74 0.7K
14:50 144.51 144.51 144.44 144.44 0.5K
14:51 144.40 144.40 144.40 144.40 0.2K
14:52 144.50 144.50 144.50 144.50 0.6K
14:54 144.34 144.34 144.34 144.34 0.5K
14:55 144.42 144.42 144.29 144.31 3.4K
14:56 144.41 144.44 144.41 144.44 2.3K
14:57 144.39 144.39 144.39 144.39 1.5K
15:01 144.67 144.67 144.67 144.67 0.4K
15:02 144.64 144.64 144.64 144.64 0.2K
15:03 144.71 144.71 144.71 144.71 0.3K
15:04 144.91 144.91 144.91 144.91 1.1K
15:06 144.92 144.92 144.92 144.92 0.5K
15:08 145.05 145.05 145.05 145.05 0.5K
15:10 145.02 145.02 145.02 145.01 0.5K
15:13 145.15 145.15 145.15 145.15 0.1K
15:14 145.26 145.26 145.26 145.26 0.4K
15:15 145.17 145.17 145.17 145.17 0.2K
15:16 145.16 145.16 145.16 145.16 0.3K
15:17 144.99 144.99 144.99 144.99 0.6K
15:19 145.01 145.01 144.90 144.90 0.6K
15:22 145.07 145.07 145.07 145.07 0.5K
15:25 145.18 145.18 145.18 145.18 0.7K
15:26 145.13 145.13 145.06 145.06 1.1K
15:28 145.00 145.00 145.00 145.00 0.2K
15:29 145.03 145.03 145.03 145.03 0.3K
15:30 145.12 145.12 145.12 145.12 0.4K
15:31 145.17 145.17 145.17 145.17 0.4K
15:34 145.12 145.12 145.12 145.12 0.6K
15:35 145.16 145.16 145.15 145.15 0.5K
15:37 145.15 145.15 145.15 145.15 0.3K
15:38 145.15 145.15 145.15 145.15 0.2K
15:41 145.32 145.35 145.27 145.26 3.6K
15:44 145.41 145.41 145.41 145.41 0.6K
15:46 145.51 145.51 145.51 145.51 0.3K
15:47 145.60 145.63 145.60 145.63 0.9K
15:49 145.49 145.49 145.49 145.49 0.2K
15:50 145.46 145.46 145.46 145.46 1.1K
15:52 145.47 145.47 145.47 145.47 0.3K
15:53 145.54 145.58 145.47 145.56 2.0K
15:54 145.52 145.52 145.52 145.51 0.2K
15:55 145.49 145.49 145.33 145.41 1.1K
15:56 145.44 145.44 145.44 145.44 0.2K
15:57 145.54 145.59 145.54 145.59 0.5K
15:58 145.61 145.61 145.61 145.61 0.5K
15:59 145.62 145.65 145.50 145.65 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available