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
09:30 147.07 147.27 146.74 147.26 19.0K
09:31 146.86 146.91 146.86 146.91 1.7K
09:33 146.35 146.35 146.09 146.09 1.0K
09:34 145.84 145.84 145.84 145.84 1.9K
09:35 146.51 146.51 146.49 146.49 1.2K
09:37 145.98 146.13 145.98 146.01 2.0K
09:38 145.91 146.30 145.91 146.14 2.5K
09:40 145.53 145.72 145.53 145.72 0.7K
09:41 145.80 145.80 145.69 145.69 1.3K
09:43 146.30 146.30 146.30 146.30 0.2K
09:44 146.50 146.50 146.50 146.50 0.6K
09:46 146.20 146.20 146.20 146.20 0.3K
09:47 146.55 146.55 146.55 146.55 0.2K
09:48 146.89 146.89 146.89 146.89 1.7K
09:50 146.82 146.82 146.82 146.82 0.3K
09:51 147.27 147.27 147.26 147.26 0.6K
09:52 147.27 147.27 147.27 147.27 0.2K
09:54 147.26 147.26 147.06 147.25 1.2K
09:55 146.96 147.12 146.96 147.12 0.8K
09:56 147.01 147.01 147.01 147.00 0.2K
09:57 147.20 147.20 147.20 147.20 1.9K
10:00 147.53 147.53 147.53 147.53 0.2K
10:01 147.61 147.71 147.61 147.71 0.5K
10:02 147.51 147.51 147.51 147.51 0.8K
10:03 147.77 147.94 147.77 147.94 2.0K
10:04 147.82 147.83 147.82 147.83 1.1K
10:05 147.88 147.94 147.86 147.86 1.8K
10:07 148.05 148.05 147.82 147.82 0.8K
10:08 148.01 148.14 148.01 148.02 5.8K
10:10 147.93 148.02 147.93 147.95 1.1K
10:11 147.84 147.84 147.84 147.84 0.9K
10:12 147.82 147.88 147.82 147.88 1.0K
10:14 147.66 147.66 147.59 147.66 0.9K
10:15 147.73 147.73 147.72 147.72 1.1K
10:18 147.76 147.76 147.68 147.68 0.7K
10:21 147.76 147.83 147.65 147.65 1.0K
10:22 147.58 147.65 147.58 147.65 1.0K
10:23 147.70 147.70 147.70 147.70 0.2K
10:24 147.75 147.75 147.75 147.75 0.7K
10:26 147.93 147.93 147.93 147.93 1.3K
10:27 147.88 147.88 147.88 147.88 0.6K
10:29 147.68 147.68 147.68 147.68 0.5K
10:30 147.72 147.72 147.65 147.65 0.9K
10:31 147.47 147.47 147.47 147.47 0.2K
10:32 147.59 147.59 147.54 147.54 0.5K
10:33 147.57 147.57 147.57 147.57 0.5K
10:35 147.43 147.43 147.39 147.39 0.6K
10:36 147.56 147.58 147.56 147.58 1.8K
10:37 147.62 147.62 147.62 147.62 0.5K
10:38 147.47 147.50 147.47 147.50 2.4K
10:39 147.59 147.59 147.56 147.56 0.6K
10:40 147.72 147.72 147.72 147.72 0.5K
10:41 147.88 147.88 147.88 147.88 0.6K
10:45 147.96 147.96 147.96 147.96 0.8K
10:47 148.09 148.09 148.08 148.08 1.0K
10:49 148.02 148.09 148.02 148.09 4.2K
10:50 148.10 148.12 147.96 147.96 2.5K
10:51 147.95 147.95 147.95 147.95 0.5K
10:52 147.89 147.89 147.84 147.84 1.3K
10:53 147.74 147.84 147.74 147.84 1.2K
10:54 147.91 147.99 147.91 147.99 3.0K
10:55 147.80 147.80 147.80 147.80 0.6K
10:56 147.59 147.64 147.54 147.64 1.7K
10:57 147.52 147.67 147.46 147.46 1.0K
10:58 147.44 147.44 147.44 147.44 0.4K
11:00 147.46 147.60 147.46 147.60 4.2K
11:01 147.58 147.66 147.58 147.66 0.8K
11:03 147.62 147.62 147.62 147.62 1.0K
11:08 147.50 147.50 147.50 147.50 0.9K
11:09 147.55 147.62 147.51 147.62 0.9K
11:10 147.50 147.51 147.50 147.51 1.0K
11:12 147.50 147.52 147.46 147.52 1.3K
11:14 147.52 147.59 147.52 147.59 1.1K
11:15 147.69 147.69 147.69 147.69 0.2K
11:16 147.68 147.68 147.58 147.58 3.5K
11:17 147.60 147.60 147.60 147.60 0.1K
11:18 147.57 147.57 147.57 147.57 0.8K
11:19 147.60 147.61 147.55 147.55 0.5K
11:22 147.49 147.52 147.49 147.52 0.4K
11:23 147.46 147.49 147.46 147.49 0.6K
11:24 147.51 147.51 147.51 147.51 0.6K
11:26 147.62 147.62 147.62 147.62 2.4K
11:27 147.58 147.58 147.58 147.58 0.7K
11:30 147.63 147.63 147.51 147.51 1.0K
11:33 147.64 147.68 147.58 147.68 1.3K
11:34 147.56 147.60 147.52 147.60 1.1K
11:36 147.48 147.48 147.48 147.48 1.0K
11:41 147.54 147.54 147.52 147.52 1.7K
11:42 147.54 147.54 147.50 147.50 2.8K
11:43 147.54 147.54 147.54 147.54 0.6K
11:44 147.71 147.71 147.71 147.71 0.1K
11:45 147.71 147.71 147.71 147.71 0.2K
11:46 147.61 147.62 147.54 147.54 1.1K
11:48 147.66 147.66 147.66 147.66 2.1K
11:50 147.68 147.68 147.68 147.68 0.2K
11:51 147.66 147.66 147.66 147.66 0.6K
11:53 147.64 147.64 147.64 147.64 0.1K
11:54 147.65 147.67 147.65 147.67 1.7K
11:55 147.68 147.68 147.68 147.68 0.3K
11:56 147.72 147.72 147.72 147.72 0.8K
11:57 147.84 147.84 147.84 147.84 1.4K
12:00 147.97 148.06 147.97 148.06 1.1K
12:03 147.90 147.90 147.90 147.90 0.7K
12:07 148.04 148.04 148.04 148.04 0.1K
12:09 148.05 148.08 148.05 148.08 1.9K
12:18 148.21 148.21 148.17 148.17 0.6K
12:19 147.90 147.90 147.84 147.87 1.6K
12:20 147.39 147.49 147.39 147.49 1.7K
12:21 147.28 147.28 147.05 147.05 2.1K
12:22 147.05 147.05 146.87 146.87 1.3K
12:23 147.26 147.64 147.20 147.58 3.6K
12:24 147.37 147.40 147.37 147.40 0.7K
12:25 147.22 147.33 147.22 147.23 1.3K
12:26 147.56 147.56 147.56 147.56 4.1K
12:27 147.67 147.67 147.67 147.67 1.2K
12:31 147.77 147.77 147.77 147.77 0.5K
12:32 147.76 147.76 147.69 147.69 0.6K
12:34 147.82 147.82 147.82 147.82 0.3K
12:35 147.89 147.89 147.72 147.72 0.9K
12:37 147.88 147.88 147.85 147.86 1.9K
12:39 147.59 147.66 147.59 147.63 2.1K
12:40 147.72 147.82 147.72 147.82 0.5K
12:41 147.78 147.78 147.66 147.66 0.9K
12:42 147.63 147.63 147.63 147.63 0.5K
12:43 147.64 147.64 147.64 147.64 0.3K
12:44 147.65 147.65 147.65 147.65 0.2K
12:45 147.78 147.78 147.78 147.78 1.2K
12:47 147.60 147.60 147.60 147.60 0.3K
12:48 147.56 147.56 147.56 147.56 0.3K
12:50 147.51 147.51 147.38 147.38 0.9K
12:51 147.54 147.54 147.54 147.54 1.1K
12:59 147.47 147.47 147.47 147.47 0.4K
13:00 147.50 147.50 147.44 147.44 0.2K
13:01 147.47 147.47 147.47 147.47 0.4K
13:02 147.56 147.56 147.38 147.38 4.9K
13:03 147.30 147.30 147.30 147.30 1.6K
13:08 147.44 147.54 147.44 147.54 0.3K
13:09 147.54 147.54 147.54 147.54 0.1K
13:10 147.54 147.68 147.54 147.68 1.1K
13:11 147.67 147.67 147.67 147.67 0.4K
13:17 147.78 147.78 147.78 147.78 0.3K
13:18 147.75 147.79 147.75 147.79 0.4K
13:19 147.85 147.85 147.85 147.85 0.3K
13:20 147.90 147.90 147.90 147.90 0.6K
13:21 148.02 148.02 148.02 148.02 0.4K
13:22 147.76 147.76 147.76 147.76 0.6K
13:25 147.83 147.83 147.83 147.83 0.1K
13:26 147.76 147.76 147.72 147.72 0.7K
13:29 147.66 147.66 147.66 147.66 0.5K
13:30 147.79 148.18 147.79 147.95 5.4K
13:33 147.78 147.78 147.78 147.78 0.4K
13:34 147.94 148.00 147.94 148.00 1.6K
13:36 147.82 147.82 147.74 147.74 0.7K
13:37 147.86 147.86 147.86 147.86 0.7K
13:38 147.74 147.85 147.74 147.85 0.9K
13:41 147.78 147.78 147.78 147.78 0.6K
13:42 147.82 147.82 147.73 147.73 1.0K
13:44 147.55 147.55 147.55 147.55 0.2K
13:46 147.69 147.69 147.66 147.66 0.4K
13:47 147.66 147.66 147.66 147.66 1.3K
13:49 147.63 147.63 147.63 147.63 0.3K
13:51 147.60 147.60 147.60 147.60 0.6K
13:53 147.53 147.53 147.53 147.53 0.4K
13:54 147.55 147.66 147.55 147.66 10.6K
13:55 147.59 147.59 147.59 147.59 0.7K
13:58 147.70 147.70 147.70 147.70 0.3K
14:00 147.73 147.73 147.73 147.73 0.2K
14:01 147.78 147.78 147.78 147.78 0.1K
14:02 147.78 147.80 147.78 147.79 0.7K
14:03 147.84 147.84 147.78 147.78 1.0K
14:04 147.81 147.81 147.77 147.81 0.8K
14:05 147.90 147.90 147.80 147.80 0.8K
14:07 147.84 147.84 147.84 147.84 0.6K
14:12 148.05 148.05 147.92 147.92 0.5K
14:14 147.94 147.94 147.94 147.94 0.5K
14:15 147.95 147.95 147.88 147.90 0.9K
14:16 147.62 147.62 147.52 147.52 0.9K
14:17 147.61 147.61 147.61 147.61 0.2K
14:18 147.56 147.56 147.31 147.31 1.0K
14:19 147.30 147.30 147.16 147.16 0.7K
14:20 147.24 147.24 147.12 147.12 0.7K
14:21 146.93 147.08 146.88 147.08 0.6K
14:22 147.01 147.01 147.00 147.00 0.8K
14:24 147.07 147.20 147.07 147.20 1.2K
14:27 147.17 147.17 147.12 147.12 1.0K
14:30 146.85 146.85 146.85 146.85 0.5K
14:31 146.98 146.98 146.88 146.88 0.6K
14:32 146.97 146.97 146.97 146.97 0.4K
14:34 146.90 146.90 146.90 146.90 0.4K
14:37 147.11 147.11 147.11 147.11 0.4K
14:38 147.22 147.28 147.22 147.28 0.6K
14:40 147.13 147.13 147.13 147.13 0.8K
14:42 147.42 147.42 147.36 147.36 0.5K
14:43 147.31 147.32 147.26 147.26 0.5K
14:44 147.32 147.32 147.32 147.32 0.3K
14:47 147.34 147.34 147.34 147.34 0.3K
14:49 147.26 147.26 147.26 147.26 0.7K
14:54 147.45 147.45 147.45 147.45 0.2K
14:55 147.49 147.52 147.49 147.52 1.4K
14:58 147.66 147.66 147.66 147.66 0.4K
15:01 147.74 147.74 147.66 147.66 0.8K
15:05 147.53 147.53 147.53 147.53 0.9K
15:09 147.51 147.51 147.51 147.51 0.3K
15:11 147.58 147.58 147.49 147.49 0.8K
15:12 147.51 147.59 147.51 147.59 0.3K
15:14 147.67 147.67 147.67 147.67 0.6K
15:16 147.65 147.65 147.59 147.59 1.0K
15:17 147.66 147.68 147.62 147.68 1.5K
15:18 147.80 147.80 147.80 147.80 0.4K
15:20 147.81 147.81 147.74 147.74 1.1K
15:21 147.71 147.71 147.71 147.71 0.2K
15:23 147.93 147.93 147.93 147.93 4.5K
15:24 147.93 147.93 147.93 147.93 0.4K
15:25 147.84 147.84 147.84 147.84 0.4K
15:26 147.95 147.95 147.95 147.95 0.2K
15:30 147.96 148.00 147.96 148.00 1.0K
15:31 148.17 148.17 148.17 148.17 0.3K
15:32 148.02 148.02 148.02 148.02 0.6K
15:33 148.08 148.08 148.08 148.08 0.9K
15:35 148.05 148.05 148.00 148.00 1.0K
15:36 148.09 148.09 148.09 148.09 0.5K
15:37 148.05 148.09 148.05 148.09 0.2K
15:38 148.06 148.06 148.01 148.01 0.4K
15:39 147.99 148.04 147.99 148.04 1.4K
15:41 148.13 148.13 147.99 147.99 0.6K
15:42 147.98 147.98 147.98 147.98 0.7K
15:43 147.98 147.98 147.90 147.90 0.9K
15:44 147.93 148.00 147.93 148.00 0.5K
15:45 148.03 148.05 148.03 148.05 3.7K
15:50 148.12 148.16 148.08 148.16 1.2K
15:51 148.17 148.17 148.17 148.17 1.3K
15:52 148.17 148.20 148.12 148.17 2.3K
15:53 148.14 148.14 148.09 148.09 0.8K
15:54 148.11 148.19 148.11 148.19 1.4K
15:55 148.21 148.28 148.21 148.26 3.6K
15:57 148.37 148.37 148.28 148.28 0.7K
15:58 148.31 148.31 148.28 148.28 6.7K
15:59 148.42 148.49 148.36 148.46 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available