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
09:30 151.00 151.30 151.00 151.30 12.3K
09:31 150.84 150.84 150.84 150.84 1.1K
09:32 150.75 150.95 150.75 150.95 0.4K
09:33 150.99 151.14 150.99 151.14 0.3K
09:34 150.82 150.82 150.81 150.81 0.9K
09:35 150.93 150.93 150.93 150.92 0.4K
09:36 150.94 150.95 150.93 150.95 0.8K
09:37 150.87 150.87 150.87 150.87 1.0K
09:38 150.82 150.82 150.82 150.82 0.4K
09:39 150.77 150.77 150.77 150.77 0.8K
09:40 150.77 150.80 150.77 150.80 2.1K
09:42 150.63 150.72 150.63 150.72 0.9K
09:44 150.57 150.57 150.57 150.57 1.3K
09:45 150.52 150.52 150.51 150.51 2.4K
09:48 149.90 150.00 149.90 150.00 3.2K
09:56 149.57 149.57 149.57 149.57 0.3K
09:57 149.34 149.34 149.34 149.34 1.3K
09:59 148.98 148.98 148.98 148.98 0.4K
10:00 149.12 149.16 149.12 149.16 0.4K
10:01 148.98 148.98 148.98 148.98 0.5K
10:03 148.88 148.88 148.88 148.88 0.2K
10:04 148.70 148.70 148.70 148.70 0.6K
10:05 148.74 148.74 148.71 148.71 1.1K
10:06 148.61 148.61 148.61 148.61 1.1K
10:08 149.03 149.03 149.03 149.03 0.3K
10:09 148.70 148.70 148.70 148.70 0.4K
10:10 148.96 148.96 148.96 148.96 1.1K
10:12 148.95 148.95 148.95 148.95 0.7K
10:13 148.87 148.87 148.87 148.87 0.4K
10:14 148.93 148.93 148.93 148.93 0.3K
10:15 149.00 149.00 149.00 149.00 0.4K
10:16 149.19 149.19 149.08 149.08 0.5K
10:17 149.11 149.11 149.11 149.11 0.9K
10:18 149.40 149.40 149.40 149.40 0.4K
10:19 149.37 149.37 149.26 149.26 2.3K
10:21 149.06 149.06 149.06 149.06 2.2K
10:25 148.79 148.79 148.69 148.69 1.1K
10:26 148.58 148.58 148.58 148.58 0.5K
10:27 148.59 148.59 148.59 148.59 0.2K
10:28 148.47 148.47 148.47 148.47 1.2K
10:29 148.59 148.59 148.59 148.59 0.4K
10:30 148.68 148.68 148.68 148.68 1.4K
10:33 148.87 148.87 148.87 148.87 0.3K
10:34 148.83 148.83 148.83 148.83 0.1K
10:35 148.71 148.71 148.71 148.71 1.7K
10:40 149.17 149.17 149.17 149.17 0.1K
10:41 149.17 149.17 149.17 149.17 0.1K
10:42 149.06 149.06 149.06 149.06 0.8K
10:43 149.11 149.11 149.09 149.09 0.6K
10:44 149.24 149.31 149.24 149.24 0.7K
10:46 149.23 149.23 149.23 149.23 0.9K
10:49 149.40 149.40 149.40 149.40 1.7K
10:50 149.39 149.39 149.39 149.39 0.3K
10:51 149.60 149.60 149.60 149.60 0.6K
10:55 149.74 149.74 149.69 149.69 1.0K
10:57 149.51 149.68 149.51 149.68 0.9K
10:58 149.47 149.47 149.47 149.47 0.9K
11:03 149.75 149.75 149.72 149.72 0.8K
11:04 149.60 149.60 149.60 149.60 0.5K
11:06 149.55 149.55 149.55 149.55 0.4K
11:07 149.53 149.53 149.53 149.53 0.2K
11:08 149.50 149.51 149.48 149.51 0.5K
11:09 149.44 149.44 149.44 149.44 0.9K
11:10 149.41 149.41 149.41 149.41 0.1K
11:11 149.24 149.24 149.24 149.24 0.6K
11:13 149.13 149.13 149.13 149.13 0.2K
11:14 148.99 148.99 148.99 148.99 0.3K
11:15 149.06 149.06 149.06 149.06 0.1K
11:17 149.10 149.10 149.10 149.10 1.0K
11:18 149.18 149.28 149.18 149.28 0.7K
11:19 149.19 149.19 149.19 149.19 1.0K
11:23 149.15 149.15 149.15 149.15 0.5K
11:24 149.06 149.06 149.06 149.06 1.3K
11:26 149.37 149.37 149.37 149.37 0.8K
11:29 149.45 149.45 149.45 149.45 0.4K
11:30 149.65 149.65 149.65 149.65 0.3K
11:32 149.72 149.72 149.62 149.62 0.6K
11:33 149.61 149.61 149.61 149.61 0.3K
11:34 149.60 149.60 149.60 149.60 0.7K
11:36 149.83 149.83 149.83 149.83 0.3K
11:37 149.83 149.83 149.83 149.83 0.3K
11:39 149.84 149.84 149.84 149.84 1.1K
11:41 149.91 149.91 149.91 149.91 0.2K
11:43 149.87 149.87 149.87 149.87 0.2K
11:44 149.82 149.91 149.79 149.91 1.3K
11:49 149.89 149.96 149.89 149.96 0.7K
11:50 149.97 149.97 149.97 149.97 0.9K
11:51 150.03 150.08 150.03 150.08 1.4K
11:52 150.07 150.07 150.07 150.07 0.8K
11:56 150.04 150.04 150.04 150.04 0.3K
11:58 150.00 150.00 150.00 150.00 0.3K
11:59 149.95 149.95 149.95 149.95 0.3K
12:02 150.26 150.26 150.26 150.26 0.7K
12:03 150.11 150.11 150.11 150.11 0.9K
12:08 149.97 149.97 149.97 149.97 0.3K
12:10 149.97 149.97 149.97 149.97 0.8K
12:11 149.81 149.81 149.81 149.81 3.9K
12:15 149.85 149.85 149.85 149.85 0.9K
12:16 149.99 149.99 149.99 149.99 0.3K
12:18 150.04 150.04 150.04 150.04 0.8K
12:22 150.28 150.28 150.28 150.28 2.1K
12:26 150.58 150.58 150.58 150.58 0.3K
12:29 150.48 150.50 150.45 150.50 0.9K
12:30 150.58 150.58 150.58 150.58 0.4K
12:31 150.64 150.64 150.64 150.64 0.2K
12:33 150.62 150.62 150.62 150.62 1.0K
12:36 150.38 150.42 150.37 150.42 1.1K
12:37 150.28 150.28 150.28 150.28 0.8K
12:40 150.44 150.44 150.44 150.44 0.4K
12:42 150.51 150.51 150.51 150.51 0.5K
12:47 150.43 150.43 150.43 150.43 0.6K
12:48 150.46 150.46 150.35 150.35 0.4K
12:49 150.31 150.31 150.31 150.31 0.7K
12:50 150.26 150.38 150.26 150.38 0.6K
12:51 150.38 150.38 150.38 150.38 2.0K
12:52 150.35 150.35 150.35 150.35 0.5K
12:54 150.39 150.39 150.39 150.39 0.2K
12:55 150.38 150.38 150.35 150.35 0.8K
13:00 150.41 150.41 150.41 150.41 0.3K
13:03 150.46 150.46 150.46 150.46 1.8K
13:04 150.52 150.52 150.52 150.52 0.2K
13:07 150.59 150.59 150.54 150.54 0.4K
13:09 150.59 150.59 150.59 150.59 0.3K
13:11 150.72 150.72 150.64 150.64 0.2K
13:12 150.71 150.71 150.71 150.71 0.3K
13:16 150.59 150.59 150.59 150.59 0.1K
13:17 150.55 150.55 150.55 150.55 1.3K
13:20 150.56 150.56 150.56 150.56 0.2K
13:21 150.59 150.59 150.59 150.59 0.6K
13:23 150.64 150.64 150.64 150.64 0.1K
13:24 150.74 150.74 150.74 150.74 0.3K
13:26 150.61 150.61 150.61 150.61 0.3K
13:28 150.64 150.64 150.64 150.64 0.5K
13:33 150.90 150.90 150.77 150.77 0.5K
13:35 150.72 150.72 150.70 150.70 0.4K
13:36 150.77 150.77 150.77 150.77 0.1K
13:37 150.71 150.71 150.71 150.71 0.5K
13:41 150.92 150.92 150.92 150.92 0.9K
13:42 150.84 150.84 150.84 150.84 0.8K
13:43 150.94 150.94 150.94 150.94 0.3K
13:44 151.00 151.00 151.00 151.00 0.9K
13:45 150.97 150.97 150.97 150.97 0.5K
13:47 150.93 150.93 150.93 150.93 0.4K
13:49 151.00 151.00 151.00 151.00 0.2K
13:50 150.96 150.96 150.96 150.96 0.3K
13:53 151.00 151.00 151.00 151.00 0.4K
13:54 150.94 150.94 150.94 150.94 0.7K
13:55 150.98 150.98 150.98 150.98 0.1K
13:56 150.92 150.95 150.92 150.95 0.2K
13:57 151.00 151.00 151.00 151.00 2.0K
14:01 150.89 150.89 150.89 150.89 1.3K
14:02 150.95 150.95 150.95 150.95 1.3K
14:03 150.82 150.82 150.82 150.82 1.6K
14:12 150.76 150.76 150.76 150.76 0.2K
14:13 150.76 150.81 150.76 150.80 0.4K
14:15 150.82 150.82 150.82 150.82 1.0K
14:16 150.91 150.91 150.91 150.91 0.3K
14:19 150.85 150.85 150.85 150.85 0.2K
14:21 150.86 150.88 150.86 150.88 1.2K
14:24 150.78 150.78 150.78 150.78 0.7K
14:25 150.76 150.76 150.76 150.76 0.2K
14:26 150.76 150.76 150.76 150.76 1.3K
14:33 150.58 150.58 150.58 150.57 0.8K
14:36 150.71 150.71 150.71 150.71 0.8K
14:38 150.72 150.79 150.67 150.79 0.6K
14:39 150.72 150.72 150.67 150.67 0.5K
14:40 150.71 150.71 150.69 150.69 0.5K
14:41 150.74 150.74 150.74 150.74 0.3K
14:42 150.73 150.73 150.68 150.68 0.6K
14:43 150.67 150.67 150.67 150.67 0.4K
14:44 150.67 150.67 150.67 150.67 0.9K
14:45 150.64 150.64 150.64 150.64 0.2K
14:49 150.70 150.75 150.70 150.75 1.0K
14:54 150.71 150.71 150.71 150.71 1.3K
14:56 150.72 150.72 150.72 150.72 0.1K
14:57 150.72 150.72 150.72 150.72 0.2K
14:58 150.66 150.66 150.66 150.66 0.5K
14:59 150.77 150.77 150.72 150.72 1.0K
15:00 150.77 150.84 150.77 150.84 1.5K
15:02 150.81 150.81 150.75 150.75 0.8K
15:03 150.77 150.77 150.71 150.71 0.4K
15:05 150.77 150.77 150.77 150.77 0.2K
15:07 150.86 150.86 150.82 150.82 0.8K
15:10 150.75 150.75 150.75 150.75 1.2K
15:12 150.79 150.79 150.79 150.79 0.4K
15:15 150.55 150.55 150.55 150.55 0.1K
15:16 150.67 150.70 150.67 150.70 0.6K
15:18 150.68 150.68 150.68 150.68 0.4K
15:19 150.71 150.71 150.71 150.71 0.9K
15:20 150.76 150.79 150.69 150.79 1.1K
15:24 150.69 150.69 150.69 150.69 1.1K
15:25 150.80 150.80 150.80 150.80 0.5K
15:27 150.74 150.74 150.74 150.74 0.3K
15:28 150.80 150.80 150.79 150.79 0.6K
15:29 150.71 150.71 150.71 150.71 0.2K
15:30 150.71 150.71 150.71 150.71 0.3K
15:31 150.70 150.70 150.70 150.70 0.3K
15:32 150.66 150.77 150.66 150.77 0.4K
15:33 150.73 150.73 150.73 150.73 0.3K
15:34 150.73 150.77 150.73 150.77 1.2K
15:35 150.70 150.73 150.70 150.73 0.3K
15:36 150.70 150.70 150.67 150.67 3.1K
15:41 150.67 150.67 150.67 150.67 0.5K
15:42 150.70 150.70 150.70 150.70 0.2K
15:43 150.74 150.74 150.72 150.74 2.4K
15:48 150.50 150.60 150.50 150.60 26.3K
15:49 150.60 150.62 150.55 150.55 2.3K
15:50 150.55 150.55 150.51 150.51 1.0K
15:51 150.49 150.49 150.49 150.49 0.7K
15:52 150.27 150.27 150.27 150.27 1.5K
15:54 150.44 150.44 150.44 150.44 1.4K
15:55 150.59 150.62 150.59 150.61 0.4K
15:56 150.70 150.70 150.69 150.69 0.3K
15:57 150.76 150.76 150.76 150.76 0.4K
15:58 150.72 150.72 150.72 150.72 0.8K
15:59 150.76 150.80 150.76 150.80 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available