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
09:30 158.76 158.76 158.76 158.76 6.7K
09:31 158.99 158.99 158.99 158.99 0.3K
09:32 158.66 158.66 158.60 158.60 2.3K
09:38 158.79 158.81 158.79 158.81 0.4K
09:39 158.99 158.99 158.99 158.99 0.7K
09:41 158.81 158.81 158.81 158.81 0.8K
09:43 158.16 158.16 158.08 158.08 1.8K
09:45 158.32 158.32 158.32 158.32 0.4K
09:47 158.38 158.38 158.18 158.18 0.7K
09:48 158.09 158.09 158.09 158.09 0.8K
09:49 158.00 158.00 158.00 158.00 0.2K
09:50 157.74 157.74 157.74 157.74 0.9K
09:54 158.01 158.01 158.01 158.01 0.7K
09:56 157.61 157.61 157.61 157.61 1.4K
09:59 157.50 157.55 157.50 157.55 2.9K
10:00 157.60 157.60 157.60 157.60 1.2K
10:01 157.58 157.58 157.31 157.51 1.7K
10:03 157.31 157.31 157.31 157.31 1.8K
10:05 157.12 157.12 157.12 157.12 1.0K
10:09 157.25 157.25 157.25 157.25 0.7K
10:10 157.24 157.26 157.24 157.26 1.5K
10:11 157.42 157.44 157.42 157.44 1.3K
10:13 157.53 157.53 157.53 157.53 0.4K
10:15 157.49 157.64 157.49 157.64 1.4K
10:17 157.53 157.53 157.53 157.53 0.3K
10:18 157.41 157.41 157.41 157.41 0.7K
10:19 157.41 157.41 157.41 157.41 0.1K
10:20 157.50 157.50 157.50 157.50 1.6K
10:22 157.23 157.33 157.23 157.33 0.5K
10:23 157.33 157.36 157.33 157.36 1.1K
10:27 157.00 157.00 157.00 157.00 2.5K
10:28 157.05 157.11 157.05 157.11 1.0K
10:29 157.21 157.21 157.21 157.21 0.1K
10:30 157.23 157.23 157.23 157.23 0.6K
10:31 157.26 157.26 157.26 157.26 0.3K
10:32 157.31 157.46 157.31 157.46 1.2K
10:33 157.42 157.42 157.41 157.41 1.8K
10:37 157.50 157.50 157.40 157.40 0.8K
10:39 157.40 157.40 157.40 157.40 0.4K
10:41 157.66 157.66 157.66 157.66 0.1K
10:43 157.42 157.42 157.42 157.42 0.3K
10:45 157.40 157.40 157.40 157.40 0.5K
10:48 157.41 157.41 157.41 157.41 0.2K
10:49 157.42 157.47 157.42 157.47 0.4K
10:51 157.27 157.27 157.27 157.27 0.7K
10:53 156.87 156.87 156.87 156.87 2.3K
10:54 156.90 156.90 156.90 156.90 1.3K
10:55 156.94 156.94 156.94 156.94 0.5K
10:56 156.80 156.80 156.80 156.80 0.5K
10:57 156.91 156.91 156.91 156.91 0.4K
10:59 156.91 156.91 156.91 156.91 0.5K
11:00 156.94 156.94 156.94 156.94 0.7K
11:01 157.06 157.06 157.06 157.06 0.6K
11:02 157.13 157.13 157.13 157.13 1.3K
11:07 156.65 156.65 156.65 156.65 0.9K
11:09 156.60 156.60 156.60 156.60 1.0K
11:10 156.60 156.60 156.60 156.60 1.0K
11:12 156.80 156.80 156.69 156.69 0.7K
11:13 156.71 156.71 156.71 156.71 0.7K
11:15 156.50 156.50 156.41 156.41 0.5K
11:16 156.21 156.31 156.21 156.23 1.6K
11:17 156.19 156.19 156.19 156.19 3.5K
11:18 156.08 156.08 156.08 156.08 1.8K
11:19 156.13 156.14 156.13 156.14 2.2K
11:20 156.10 156.17 156.10 156.17 0.9K
11:21 156.00 156.00 155.98 155.98 2.2K
11:22 156.04 156.04 155.97 155.97 0.7K
11:23 155.84 155.88 155.84 155.88 1.0K
11:24 155.96 156.04 155.96 156.04 0.8K
11:25 155.75 155.75 155.75 155.75 1.0K
11:26 155.77 155.77 155.71 155.71 1.1K
11:28 155.32 155.32 155.32 155.32 3.1K
11:29 155.08 155.08 155.08 155.08 0.7K
11:30 155.60 155.73 155.58 155.73 1.2K
11:31 155.43 155.43 155.43 155.43 1.0K
11:33 155.75 155.75 155.75 155.75 0.6K
11:35 155.73 155.73 155.73 155.73 0.5K
11:36 155.50 155.57 155.50 155.57 1.2K
11:37 155.35 155.49 155.35 155.49 1.2K
11:38 155.51 155.51 155.51 155.51 5.4K
11:39 155.29 155.29 155.29 155.29 0.4K
11:40 155.35 155.35 155.35 155.34 0.4K
11:42 155.09 155.09 154.90 154.92 8.6K
11:43 154.96 154.96 154.89 154.89 0.6K
11:44 154.89 155.20 154.89 155.20 1.2K
11:45 155.15 155.18 155.15 155.18 0.7K
11:47 155.36 155.36 155.36 155.36 0.2K
11:48 155.44 155.44 155.44 155.44 1.0K
11:49 155.60 155.60 155.60 155.60 3.8K
11:51 155.63 155.85 155.62 155.85 1.6K
11:52 155.77 155.89 155.77 155.89 0.4K
11:53 155.93 156.05 155.93 156.04 0.8K
11:55 156.04 156.05 156.04 156.05 0.5K
11:56 156.12 156.15 156.01 156.01 1.6K
11:59 155.82 155.82 155.82 155.82 0.2K
12:02 155.86 155.93 155.85 155.85 2.0K
12:04 155.68 155.68 155.68 155.68 0.6K
12:05 155.77 155.77 155.77 155.76 0.5K
12:08 155.46 155.50 155.35 155.35 1.0K
12:09 155.59 155.59 155.59 155.59 0.3K
12:10 155.48 155.48 155.48 155.48 0.3K
12:11 155.56 155.56 155.19 155.19 1.2K
12:16 155.43 155.43 155.43 155.43 0.2K
12:17 155.43 155.43 155.43 155.43 0.8K
12:18 155.31 155.31 155.31 155.31 0.3K
12:19 155.46 155.46 155.46 155.46 0.7K
12:23 155.41 155.41 155.40 155.40 1.1K
12:25 155.31 155.31 155.31 155.31 1.7K
12:26 155.30 155.30 155.30 155.30 0.9K
12:27 155.26 155.26 155.26 155.26 0.1K
12:28 155.36 155.41 155.36 155.41 1.3K
12:30 155.36 155.42 155.36 155.42 0.4K
12:31 155.44 155.58 155.44 155.58 0.6K
12:32 155.51 155.51 155.51 155.51 0.3K
12:33 155.39 155.41 155.39 155.41 0.2K
12:34 155.41 155.41 155.36 155.36 0.7K
12:35 155.33 155.33 155.27 155.27 2.8K
12:42 155.57 155.57 155.57 155.57 0.2K
12:43 155.52 155.52 155.52 155.51 0.3K
12:45 155.54 155.54 155.54 155.54 0.4K
12:48 155.77 155.77 155.77 155.76 0.2K
12:49 155.77 155.77 155.77 155.76 0.2K
12:50 155.83 155.83 155.83 155.83 0.5K
12:55 155.88 155.88 155.88 155.88 0.2K
12:56 156.01 156.01 156.01 156.01 0.4K
12:58 156.05 156.08 156.05 156.08 0.8K
12:59 156.14 156.14 156.14 156.14 0.7K
13:00 156.07 156.07 156.07 156.07 1.5K
13:08 156.28 156.30 156.28 156.29 0.7K
13:11 156.27 156.27 156.27 156.27 0.3K
13:13 156.30 156.30 156.30 156.30 0.5K
13:14 156.40 156.40 156.40 156.40 0.1K
13:15 156.44 156.44 156.44 156.44 0.3K
13:18 156.54 156.54 156.54 156.54 0.1K
13:19 156.45 156.45 156.45 156.45 0.2K
13:21 156.32 156.32 156.32 156.32 0.9K
13:28 156.60 156.60 156.46 156.46 1.1K
13:31 156.39 156.39 156.39 156.39 0.7K
13:33 156.25 156.25 156.25 156.25 0.9K
13:40 156.21 156.21 156.21 156.21 1.4K
13:41 156.22 156.22 156.22 156.22 0.1K
13:42 156.14 156.18 156.02 156.02 0.9K
13:43 155.98 155.98 155.98 155.98 0.5K
13:46 156.13 156.13 156.13 156.13 0.3K
13:47 156.12 156.12 156.12 156.12 1.0K
13:55 156.44 156.44 156.44 156.44 1.2K
13:56 156.42 156.46 156.42 156.46 0.7K
13:59 156.38 156.42 156.38 156.42 2.7K
14:06 156.62 156.62 156.62 156.62 0.3K
14:07 156.50 156.57 156.50 156.57 1.1K
14:09 156.36 156.37 156.36 156.37 1.1K
14:19 156.52 156.52 156.52 156.52 1.0K
14:22 156.36 156.36 156.36 156.36 0.3K
14:24 156.30 156.31 156.30 156.31 0.8K
14:32 156.66 156.66 156.66 156.66 0.2K
14:33 156.66 156.66 156.66 156.66 0.2K
14:34 156.66 156.66 156.66 156.66 0.1K
14:35 156.48 156.59 156.48 156.59 0.5K
14:37 156.61 156.61 156.59 156.59 0.5K
14:38 156.65 156.68 156.65 156.68 0.4K
14:39 156.80 156.80 156.80 156.80 0.2K
14:40 156.78 156.78 156.78 156.78 0.2K
14:41 156.68 156.68 156.68 156.68 1.0K
14:43 156.65 156.78 156.65 156.78 0.8K
14:47 156.61 156.61 156.61 156.61 0.6K
14:48 156.49 156.49 156.49 156.49 0.1K
14:49 156.61 156.61 156.59 156.59 0.9K
14:51 156.59 156.59 156.59 156.59 0.4K
14:56 156.62 156.62 156.62 156.62 0.7K
14:57 156.51 156.51 156.51 156.51 0.6K
15:02 156.49 156.49 156.49 156.49 0.5K
15:03 156.55 156.55 156.55 156.55 1.7K
15:07 156.57 156.57 156.57 156.57 0.7K
15:08 156.53 156.53 156.53 156.53 0.3K
15:10 156.49 156.49 156.49 156.49 0.9K
15:11 156.32 156.32 156.32 156.32 0.1K
15:12 156.32 156.32 156.32 156.32 0.8K
15:15 156.28 156.28 156.28 156.28 0.3K
15:16 156.31 156.31 156.31 156.31 0.1K
15:17 156.22 156.22 156.22 156.22 1.4K
15:20 156.20 156.20 156.20 156.20 0.6K
15:21 156.22 156.22 156.22 156.22 0.4K
15:23 156.06 156.06 156.06 156.06 0.6K
15:24 156.16 156.16 156.16 156.16 0.6K
15:25 156.07 156.07 156.07 156.07 0.6K
15:29 155.89 155.89 155.83 155.83 0.4K
15:30 156.00 156.00 156.00 156.00 0.1K
15:31 155.96 155.96 155.87 155.87 2.0K
15:33 156.13 156.13 156.00 156.00 0.8K
15:34 155.86 155.92 155.86 155.92 1.6K
15:36 155.74 155.74 155.74 155.74 0.4K
15:37 155.71 155.71 155.71 155.71 0.5K
15:38 155.49 155.50 155.49 155.50 7.9K
15:40 155.53 155.57 155.53 155.57 0.9K
15:41 155.61 155.61 155.58 155.58 0.9K
15:43 155.47 155.47 155.47 155.47 1.4K
15:46 155.77 155.77 155.73 155.73 1.0K
15:49 155.75 155.75 155.75 155.75 1.0K
15:50 155.68 155.68 155.68 155.68 0.3K
15:51 155.60 155.60 155.60 155.60 0.4K
15:53 155.78 155.78 155.78 155.78 0.5K
15:55 155.70 155.70 155.70 155.70 1.0K
15:56 155.62 155.62 155.60 155.60 2.6K
15:58 155.58 155.58 155.58 155.57 1.2K
15:59 155.63 155.70 155.63 155.70 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available