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
09:30 150.23 150.95 150.12 150.95 9.4K
09:31 150.82 150.82 150.82 150.82 0.6K
09:32 150.35 150.35 150.35 150.35 1.6K
09:33 151.32 151.32 151.32 151.32 1.4K
09:34 151.00 151.00 151.00 151.00 1.2K
09:35 150.73 151.10 150.73 151.10 1.3K
09:36 151.36 151.36 151.36 151.36 0.7K
09:37 151.28 151.28 151.28 151.28 1.3K
09:38 151.21 151.21 151.20 151.20 5.0K
09:39 151.10 151.10 151.10 151.10 4.3K
09:40 151.06 151.08 151.06 151.07 2.8K
09:41 151.08 151.08 151.08 151.08 2.0K
09:44 150.92 150.92 150.92 150.92 2.6K
09:46 151.35 151.35 151.00 151.13 2.3K
09:47 150.85 151.15 150.85 151.15 0.7K
09:48 151.36 151.36 151.34 151.34 2.0K
09:49 151.31 151.31 151.31 151.31 0.7K
09:50 151.50 151.50 151.50 151.50 1.5K
09:51 151.29 151.29 151.29 151.29 0.5K
09:52 151.40 151.40 151.31 151.38 0.8K
09:53 151.28 151.46 151.28 151.46 0.7K
09:54 151.50 151.50 151.46 151.46 2.1K
09:55 151.51 151.51 151.42 151.49 2.0K
09:56 151.59 151.59 151.44 151.44 2.4K
09:57 151.51 151.51 151.37 151.41 1.0K
09:58 151.21 151.28 151.21 151.26 1.8K
09:59 151.40 151.46 151.40 151.42 3.6K
10:00 151.59 151.59 151.46 151.46 0.6K
10:01 151.39 151.39 151.39 151.39 0.7K
10:02 151.63 151.63 151.63 151.63 0.8K
10:06 151.64 151.77 151.60 151.60 2.8K
10:07 151.79 151.79 151.79 151.79 0.9K
10:08 151.61 151.66 151.54 151.54 1.2K
10:09 151.58 151.58 151.58 151.58 3.5K
10:12 151.52 151.52 151.44 151.44 2.5K
10:16 151.43 151.43 151.43 151.43 0.2K
10:17 151.45 151.56 151.45 151.56 2.2K
10:18 151.76 151.76 151.76 151.76 1.3K
10:19 151.80 151.80 151.80 151.80 3.0K
10:20 151.79 151.79 151.78 151.78 1.2K
10:21 151.88 151.96 151.79 151.79 4.7K
10:22 151.73 151.73 151.73 151.73 0.6K
10:25 151.59 151.59 151.59 151.59 0.9K
10:26 151.58 151.58 151.58 151.58 0.1K
10:27 151.62 151.62 151.62 151.62 1.2K
10:28 151.48 151.48 151.48 151.48 0.5K
10:29 151.44 151.45 151.39 151.43 2.0K
10:31 151.27 151.27 151.27 151.27 1.5K
10:32 151.05 151.05 150.95 150.95 1.4K
10:34 151.25 151.25 151.25 151.25 0.4K
10:35 151.33 151.33 151.33 151.33 0.5K
10:36 151.44 151.57 151.44 151.49 0.5K
10:37 151.46 151.58 151.46 151.58 1.0K
10:39 151.63 151.68 151.63 151.68 1.9K
10:40 151.58 151.58 151.58 151.58 1.8K
10:44 151.71 151.77 151.50 151.77 0.5K
10:45 151.80 151.80 151.80 151.80 0.2K
10:46 151.88 151.88 151.88 151.88 2.1K
10:47 151.96 151.96 151.74 151.82 2.4K
10:48 151.74 151.74 151.74 151.74 0.3K
10:49 151.74 151.74 151.63 151.63 1.1K
10:50 151.64 151.77 151.64 151.77 1.6K
10:51 151.68 151.68 151.68 151.68 0.4K
10:53 151.89 151.89 151.89 151.88 0.9K
10:54 151.97 151.97 151.95 151.95 1.1K
10:55 151.95 152.00 151.95 152.00 3.3K
10:57 152.05 152.05 152.05 152.05 0.7K
10:58 152.10 152.10 152.10 152.10 0.5K
10:59 152.10 152.10 152.10 152.10 2.4K
11:02 151.97 152.10 151.97 152.10 1.3K
11:03 152.14 152.14 152.14 152.14 1.3K
11:04 152.26 152.26 152.15 152.15 2.7K
11:05 151.99 151.99 151.96 151.96 0.5K
11:06 151.99 151.99 151.99 151.99 0.6K
11:07 152.03 152.03 152.03 152.03 0.5K
11:09 151.94 151.94 151.94 151.94 0.3K
11:10 152.05 152.05 152.05 152.05 0.4K
11:11 151.99 152.06 151.89 152.06 0.9K
11:13 152.02 152.06 152.02 152.06 1.1K
11:15 152.20 152.25 152.15 152.21 7.3K
11:16 152.25 152.25 152.25 152.25 0.1K
11:17 152.17 152.17 152.17 152.17 0.7K
11:18 152.18 152.18 152.18 152.18 1.6K
11:19 152.11 152.11 152.11 152.11 0.3K
11:20 152.21 152.21 152.21 152.21 0.8K
11:22 152.20 152.20 152.20 152.20 0.3K
11:23 152.20 152.20 152.20 152.20 1.1K
11:24 152.03 152.09 152.03 152.09 0.6K
11:25 152.02 152.02 152.02 152.02 0.4K
11:26 152.05 152.05 152.05 152.05 1.1K
11:28 151.89 152.00 151.89 152.00 1.8K
11:30 152.15 152.15 152.12 152.12 1.9K
11:32 151.86 151.87 151.86 151.87 0.3K
11:33 151.89 151.90 151.89 151.90 0.4K
11:34 151.89 151.97 151.89 151.97 0.8K
11:35 151.88 151.88 151.88 151.88 1.1K
11:40 152.12 152.13 152.12 152.13 1.5K
11:41 152.07 152.07 152.07 152.07 1.4K
11:44 152.00 152.00 151.97 151.97 1.2K
11:45 151.98 151.98 151.98 151.98 1.3K
11:48 152.11 152.11 152.11 152.11 0.3K
11:49 152.06 152.06 152.06 152.06 0.7K
11:50 152.16 152.16 152.09 152.09 1.8K
11:51 152.05 152.07 152.05 152.07 0.3K
11:52 152.04 152.04 152.04 152.04 1.0K
11:54 151.92 151.92 151.92 151.92 1.3K
11:58 151.91 151.91 151.91 151.91 0.1K
11:59 151.92 151.92 151.92 151.92 0.7K
12:00 151.93 151.93 151.93 151.93 0.7K
12:06 151.75 151.75 151.68 151.69 0.9K
12:07 151.80 151.81 151.80 151.81 1.0K
12:09 151.95 151.96 151.89 151.96 0.9K
12:10 152.01 152.01 152.01 152.01 0.5K
12:15 151.95 152.02 151.95 152.02 1.7K
12:16 152.02 152.02 151.93 151.93 0.8K
12:17 151.99 152.00 151.99 152.00 1.5K
12:20 152.00 152.05 152.00 152.05 1.7K
12:21 152.12 152.12 152.12 152.12 0.9K
12:23 152.13 152.22 152.13 152.22 0.9K
12:24 152.16 152.16 152.15 152.14 0.5K
12:25 152.19 152.19 152.19 152.19 1.9K
12:26 152.28 152.36 152.28 152.36 8.0K
12:27 152.29 152.29 152.23 152.23 1.0K
12:30 152.29 152.29 152.29 152.29 0.9K
12:35 152.20 152.20 152.20 152.20 1.1K
12:36 152.08 152.12 152.08 152.12 0.4K
12:38 152.10 152.10 152.10 152.10 0.3K
12:39 152.12 152.14 152.12 152.14 1.4K
12:46 152.05 152.05 152.03 152.03 0.2K
12:47 152.13 152.13 152.13 152.13 1.7K
12:52 152.40 152.45 152.40 152.45 2.7K
12:56 152.62 152.62 152.62 152.62 0.1K
12:57 152.64 152.64 152.64 152.64 1.2K
12:58 152.63 152.65 152.56 152.65 1.5K
12:59 152.64 152.64 152.64 152.64 0.9K
13:02 152.68 152.68 152.68 152.68 0.8K
13:03 152.61 152.61 152.61 152.61 0.7K
13:05 152.69 152.69 152.62 152.62 0.9K
13:07 152.74 152.74 152.65 152.65 0.8K
13:09 152.74 152.74 152.74 152.74 0.3K
13:10 152.78 152.78 152.78 152.78 1.9K
13:17 152.78 152.78 152.78 152.78 0.9K
13:19 152.78 152.80 152.74 152.74 6.3K
13:21 152.70 152.73 152.64 152.64 0.9K
13:23 152.73 152.73 152.62 152.62 1.0K
13:24 152.63 152.63 152.54 152.54 0.9K
13:25 152.68 152.68 152.68 152.68 1.1K
13:27 152.56 152.56 152.56 152.56 0.1K
13:29 152.58 152.58 152.58 152.58 0.2K
13:30 152.56 152.58 152.56 152.58 0.5K
13:31 152.63 152.63 152.63 152.63 1.6K
13:32 152.87 152.87 152.87 152.87 0.5K
13:34 152.67 152.67 152.67 152.67 0.2K
13:35 152.70 152.70 152.70 152.70 0.8K
13:38 152.63 152.70 152.63 152.70 0.7K
13:39 152.62 152.70 152.58 152.70 1.1K
13:41 152.45 152.45 152.45 152.45 0.3K
13:42 152.45 152.45 152.38 152.38 1.4K
13:50 152.18 152.32 152.18 152.29 1.1K
13:51 152.33 152.39 152.25 152.25 2.1K
13:55 152.34 152.35 152.34 152.35 1.3K
13:56 152.32 152.32 152.32 152.32 0.3K
13:58 152.32 152.32 152.32 152.32 0.4K
14:00 152.40 152.40 152.40 152.40 1.1K
14:01 152.40 152.40 152.26 152.26 0.2K
14:02 152.40 152.40 152.40 152.40 0.3K
14:03 152.28 152.28 152.28 152.28 0.4K
14:05 152.26 152.26 152.26 152.26 0.4K
14:06 152.30 152.30 152.30 152.30 0.1K
14:07 152.31 152.31 152.31 152.31 0.9K
14:13 152.30 152.30 152.30 152.30 0.3K
14:14 152.15 152.15 152.15 152.15 0.2K
14:15 152.16 152.16 152.16 152.16 0.9K
14:21 152.18 152.28 152.18 152.28 0.5K
14:22 152.23 152.28 152.23 152.28 0.9K
14:29 152.34 152.34 152.34 152.34 0.8K
14:31 152.34 152.34 152.34 152.34 1.0K
14:34 152.38 152.38 152.38 152.38 0.7K
14:37 152.35 152.35 152.35 152.35 0.4K
14:41 152.44 152.44 152.44 152.44 3.6K
14:44 152.39 152.39 152.39 152.39 0.3K
14:45 152.32 152.35 152.32 152.35 7.3K
14:46 152.43 152.43 152.43 152.43 0.4K
14:47 152.32 152.32 152.32 152.32 1.8K
14:52 152.32 152.32 152.32 152.32 0.3K
14:55 152.30 152.30 152.30 152.30 0.9K
14:58 152.19 152.23 152.19 152.23 0.5K
15:00 152.19 152.19 152.14 152.14 1.7K
15:04 152.27 152.27 152.27 152.26 0.5K
15:06 152.35 152.35 152.35 152.35 0.5K
15:09 152.49 152.49 152.49 152.49 0.5K
15:12 152.30 152.30 152.30 152.30 0.2K
15:13 152.34 152.34 152.34 152.34 0.2K
15:15 152.25 152.25 152.25 152.25 0.4K
15:16 152.17 152.17 152.17 152.17 0.6K
15:18 152.24 152.24 152.23 152.23 1.9K
15:23 152.10 152.10 152.10 152.10 1.7K
15:24 152.03 152.10 152.03 152.10 0.3K
15:25 152.17 152.17 152.11 152.11 0.6K
15:26 152.25 152.25 152.25 152.25 0.7K
15:27 152.24 152.24 152.24 152.24 0.4K
15:29 152.31 152.31 152.31 152.31 0.2K
15:31 152.17 152.17 152.17 152.17 0.5K
15:33 152.40 152.40 152.40 152.40 0.8K
15:34 152.42 152.43 152.42 152.43 0.3K
15:35 152.40 152.46 152.40 152.46 0.8K
15:37 152.35 152.35 152.35 152.35 0.9K
15:40 152.24 152.24 152.24 152.24 0.2K
15:41 152.31 152.31 152.31 152.31 0.8K
15:43 152.17 152.17 152.17 152.17 0.5K
15:44 152.20 152.20 152.20 152.20 0.7K
15:45 152.17 152.17 152.17 152.17 0.7K
15:48 152.25 152.25 152.15 152.15 0.4K
15:50 152.22 152.22 152.22 152.22 0.5K
15:51 152.13 152.13 152.13 152.13 1.1K
15:52 152.24 152.24 152.24 152.24 0.8K
15:54 152.38 152.38 152.38 152.38 0.5K
15:55 152.38 152.44 152.38 152.44 0.8K
15:56 152.38 152.45 152.38 152.42 2.4K
15:57 152.48 152.48 152.46 152.46 1.4K
15:58 152.60 152.60 152.60 152.60 0.5K
15:59 152.62 152.62 152.50 152.50 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available