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
09:30 152.01 152.40 151.56 151.61 45.5K
09:31 151.90 151.90 151.75 151.75 0.8K
09:32 152.00 152.00 151.23 151.36 8.8K
09:33 150.80 151.07 150.51 151.07 17.3K
09:34 150.61 150.61 150.61 150.61 0.6K
09:35 150.96 151.95 150.96 151.95 3.4K
09:36 151.36 151.36 150.88 150.88 3.7K
09:38 151.08 151.28 151.08 151.28 5.3K
09:39 151.10 151.10 150.80 150.80 1.6K
09:40 150.98 150.98 150.98 150.98 0.7K
09:41 150.78 150.88 150.62 150.62 1.8K
09:42 150.60 150.60 150.60 150.60 0.2K
09:43 150.36 150.40 150.30 150.31 4.3K
09:44 150.30 150.41 150.09 150.09 3.5K
09:45 149.97 149.98 149.97 149.98 3.7K
09:46 150.05 150.11 150.05 150.11 4.0K
09:47 150.12 150.12 150.12 150.12 1.0K
09:48 149.80 149.92 149.80 149.92 6.9K
09:49 149.86 149.86 149.53 149.53 3.5K
09:50 149.52 149.52 149.50 149.50 5.4K
09:51 149.60 149.88 149.60 149.88 20.4K
09:52 149.68 149.68 149.49 149.49 5.0K
09:53 149.43 149.43 149.28 149.28 0.9K
09:54 149.16 149.35 149.16 149.35 1.6K
09:55 149.47 149.52 149.47 149.51 0.9K
09:56 149.50 149.50 149.50 149.50 3.6K
09:57 149.44 149.55 149.44 149.51 2.6K
09:58 149.35 149.35 149.35 149.34 1.2K
09:59 149.34 149.34 149.34 149.34 0.4K
10:00 149.13 149.20 148.78 148.78 5.3K
10:01 148.72 148.72 148.43 148.62 6.1K
10:02 148.39 148.44 148.39 148.44 3.4K
10:03 148.33 148.75 148.33 148.75 5.0K
10:04 148.81 148.92 148.81 148.92 3.5K
10:05 148.99 148.99 148.79 148.97 2.5K
10:06 148.87 149.24 148.87 149.24 4.8K
10:07 149.57 149.57 149.57 149.57 1.0K
10:08 149.12 149.55 149.05 149.55 9.2K
10:09 149.64 149.78 149.64 149.78 3.9K
10:10 149.74 150.03 149.74 149.96 4.2K
10:11 150.08 150.18 150.08 150.18 1.8K
10:12 150.15 150.39 150.14 150.39 11.2K
10:13 150.48 150.48 150.47 150.47 6.4K
10:15 150.45 150.46 150.44 150.44 9.4K
10:16 150.46 150.78 150.46 150.78 5.1K
10:17 150.68 150.69 150.68 150.69 7.2K
10:18 150.87 150.99 150.85 150.99 3.6K
10:19 150.83 150.87 150.74 150.74 15.5K
10:20 150.92 151.08 150.92 151.08 3.2K
10:21 150.99 150.99 150.99 150.99 3.0K
10:22 151.01 151.01 150.88 150.88 6.3K
10:23 150.78 150.98 150.78 150.90 2.9K
10:24 151.13 151.19 150.98 151.19 4.0K
10:25 151.24 151.33 150.92 151.07 5.9K
10:26 151.14 151.46 151.14 151.46 1.9K
10:27 151.51 151.52 151.34 151.34 5.9K
10:28 151.52 151.52 151.49 151.49 0.5K
10:29 151.51 151.51 151.51 151.51 1.1K
10:30 151.50 151.78 151.50 151.78 2.1K
10:31 151.82 151.82 151.82 151.82 0.6K
10:32 151.86 151.94 151.79 151.94 3.5K
10:33 151.96 151.96 151.96 151.96 1.4K
10:34 152.09 152.13 152.09 152.13 2.0K
10:35 152.08 152.08 151.73 151.78 16.6K
10:36 151.73 152.00 151.73 152.00 2.2K
10:37 152.01 152.07 151.88 152.07 1.5K
10:38 151.97 151.98 151.83 151.83 3.3K
10:39 151.78 151.78 151.58 151.57 1.2K
10:40 151.40 151.40 151.40 151.40 0.8K
10:41 151.53 151.56 151.53 151.56 3.0K
10:43 151.41 151.51 151.41 151.51 1.1K
10:44 151.40 151.40 151.40 151.40 1.4K
10:46 152.24 152.24 151.93 151.93 1.0K
10:47 152.02 152.02 152.02 152.02 1.6K
10:50 151.68 151.68 151.68 151.68 0.7K
10:52 151.41 151.41 151.41 151.41 0.2K
10:53 151.42 151.42 151.25 151.25 0.8K
10:54 151.43 151.52 151.43 151.52 1.7K
10:55 151.51 151.59 151.51 151.59 0.8K
10:56 151.65 151.65 151.57 151.57 0.8K
10:58 151.33 151.34 151.33 151.34 1.4K
10:59 151.38 151.38 151.27 151.28 8.7K
11:01 151.05 151.19 151.05 151.19 5.8K
11:02 151.24 151.30 151.24 151.27 4.9K
11:03 151.37 151.46 151.37 151.46 3.1K
11:04 151.55 151.57 151.39 151.39 3.2K
11:05 151.35 151.51 151.34 151.51 3.8K
11:06 151.39 151.48 151.39 151.41 3.1K
11:07 151.52 151.52 151.52 151.52 0.5K
11:08 151.44 151.44 151.35 151.38 1.6K
11:09 151.34 151.34 151.27 151.27 3.7K
11:10 151.26 151.26 151.21 151.26 1.5K
11:11 151.26 151.58 151.26 151.58 9.1K
11:12 151.56 151.57 151.36 151.36 10.5K
11:13 151.36 151.41 151.28 151.28 2.1K
11:14 151.29 151.29 151.18 151.24 0.8K
11:15 151.20 151.36 151.20 151.36 2.5K
11:16 151.46 151.50 151.31 151.31 11.8K
11:17 151.05 151.14 151.05 151.14 3.0K
11:18 151.09 151.09 151.09 151.09 1.0K
11:19 150.99 150.99 150.99 150.99 0.6K
11:20 151.05 151.34 151.05 151.16 13.3K
11:22 151.00 151.07 150.96 151.07 4.0K
11:23 150.98 151.09 150.98 151.09 9.6K
11:24 151.12 151.14 151.06 151.06 1.5K
11:25 151.01 151.16 151.01 151.16 8.3K
11:26 151.17 151.17 151.04 151.04 4.9K
11:27 151.01 151.08 151.00 151.00 13.3K
11:28 150.95 151.04 150.92 150.92 3.2K
11:29 150.79 150.88 150.79 150.79 0.6K
11:30 150.80 150.87 150.80 150.79 2.7K
11:31 150.87 150.92 150.80 150.85 1.9K
11:32 150.92 151.02 150.89 150.98 3.7K
11:33 150.92 150.98 150.92 150.98 1.2K
11:34 151.00 151.04 150.96 150.96 3.6K
11:35 150.98 151.12 150.98 151.12 1.3K
11:36 151.13 151.22 151.13 151.22 0.7K
11:37 151.16 151.20 151.16 151.20 1.3K
11:38 151.46 151.63 151.46 151.63 9.9K
11:39 151.67 151.77 151.67 151.77 5.6K
11:40 151.83 151.87 151.76 151.87 6.6K
11:41 151.86 151.86 151.86 151.86 0.1K
11:42 151.88 152.04 151.88 152.04 4.0K
11:43 152.02 152.02 152.02 152.01 1.0K
11:45 152.19 152.19 152.19 152.19 0.3K
11:46 152.48 152.48 152.37 152.37 1.5K
11:47 152.29 152.29 152.08 152.08 2.4K
11:48 152.19 152.19 152.14 152.14 1.3K
11:49 152.23 152.35 152.11 152.35 2.0K
11:50 152.22 152.22 152.22 152.22 2.0K
11:51 152.24 152.32 152.24 152.25 1.5K
11:52 152.44 152.44 152.30 152.30 1.7K
11:53 152.41 152.49 152.41 152.49 0.8K
11:54 152.39 152.49 152.39 152.49 1.2K
11:55 152.56 152.56 152.43 152.43 2.5K
11:56 152.43 152.47 152.43 152.47 1.5K
11:57 152.66 152.66 152.66 152.66 0.1K
11:58 152.66 152.66 152.66 152.66 0.8K
11:59 152.72 152.72 152.66 152.66 1.1K
12:00 152.70 152.74 152.55 152.74 1.5K
12:01 152.70 152.75 152.70 152.75 0.9K
12:02 152.75 152.75 152.75 152.75 0.6K
12:03 152.81 152.81 152.72 152.71 0.6K
12:04 152.82 152.85 152.82 152.85 5.5K
12:05 152.81 152.85 152.69 152.85 1.1K
12:06 152.89 152.92 152.89 152.92 2.1K
12:07 152.98 152.99 152.80 152.85 13.9K
12:08 152.73 152.74 152.68 152.72 2.2K
12:09 152.73 152.73 152.73 152.73 1.2K
12:10 152.71 152.71 152.58 152.63 3.2K
12:11 152.68 152.73 152.67 152.73 5.8K
12:12 152.73 152.77 152.73 152.77 0.3K
12:13 152.55 152.65 152.55 152.65 0.6K
12:14 152.65 152.65 152.65 152.65 0.3K
12:15 152.63 152.66 152.63 152.66 2.9K
12:16 152.43 152.43 152.43 152.43 1.1K
12:18 152.71 152.71 152.71 152.71 0.7K
12:19 152.64 152.64 152.64 152.64 0.5K
12:20 152.76 152.76 152.74 152.74 0.9K
12:21 152.84 152.84 152.69 152.69 1.0K
12:22 152.69 152.69 152.69 152.69 0.4K
12:23 152.71 152.71 152.60 152.64 0.6K
12:24 152.73 152.73 152.65 152.65 2.9K
12:25 152.73 152.73 152.73 152.73 1.1K
12:26 152.92 152.92 152.89 152.89 0.3K
12:27 152.85 152.90 152.85 152.86 4.1K
12:28 152.70 152.80 152.70 152.80 1.6K
12:29 152.72 152.72 152.72 152.72 4.1K
12:31 152.51 152.51 152.51 152.51 0.5K
12:33 152.45 152.54 152.45 152.50 0.9K
12:34 152.57 152.60 152.57 152.59 1.6K
12:35 152.62 152.62 152.62 152.62 0.7K
12:36 152.59 152.59 152.54 152.54 1.1K
12:37 152.49 152.49 152.49 152.49 0.6K
12:38 152.34 152.34 152.20 152.20 0.4K
12:39 152.32 152.36 152.32 152.36 0.8K
12:40 152.24 152.28 152.17 152.17 3.2K
12:41 152.23 152.27 152.17 152.17 0.9K
12:42 152.09 152.09 152.09 152.09 0.8K
12:43 152.12 152.12 152.07 152.07 1.0K
12:44 152.08 152.08 152.08 152.08 0.6K
12:45 152.07 152.07 152.07 152.07 2.1K
12:47 151.96 151.96 151.96 151.96 0.8K
12:50 151.76 151.78 151.76 151.78 6.1K
12:51 151.76 151.78 151.76 151.77 11.3K
12:52 151.82 151.86 151.82 151.84 9.7K
12:53 151.86 151.90 151.62 151.62 5.0K
12:54 151.62 151.66 151.62 151.62 1.6K
12:55 151.64 151.64 151.48 151.50 2.4K
12:56 151.50 151.50 151.35 151.35 2.1K
12:57 151.30 151.36 151.30 151.36 8.2K
12:58 151.32 151.33 151.30 151.33 4.7K
12:59 151.32 151.32 151.27 151.30 2.9K
13:00 151.37 151.41 151.33 151.33 4.1K
13:01 151.29 151.34 151.29 151.29 1.5K
13:02 151.22 151.22 151.12 151.14 3.2K
13:03 151.14 151.14 151.06 151.11 3.5K
13:04 151.11 151.15 151.08 151.08 1.5K
13:05 151.00 151.00 150.89 150.90 6.2K
13:06 151.01 151.11 151.01 151.11 3.1K
13:07 151.13 151.13 151.08 151.08 0.9K
13:08 151.20 151.36 151.20 151.36 1.8K
13:09 151.34 151.34 151.34 151.34 0.5K
13:10 151.21 151.21 151.21 151.21 1.5K
13:11 151.22 151.27 151.10 151.10 5.7K
13:12 151.24 151.24 151.24 151.24 0.1K
13:13 151.24 151.24 151.24 151.24 1.0K
13:14 150.92 150.96 150.92 150.96 2.2K
13:15 150.93 150.99 150.93 150.99 0.8K
13:17 150.93 150.93 150.93 150.93 0.6K
13:18 150.81 150.88 150.80 150.86 1.0K
13:19 150.82 150.88 150.81 150.88 0.8K
13:21 150.90 150.91 150.85 150.85 1.5K
13:22 150.85 150.98 150.85 150.98 1.0K
13:23 150.99 150.99 150.99 150.99 0.2K
13:24 150.96 150.96 150.78 150.78 1.8K
13:25 150.69 150.78 150.68 150.68 2.1K
13:26 150.74 150.79 150.64 150.64 9.9K
13:27 150.60 150.60 150.60 150.60 3.3K
13:28 150.53 150.53 150.53 150.53 0.8K
13:29 150.59 150.71 150.59 150.71 1.5K
13:30 150.63 150.91 150.63 150.91 0.6K
13:31 151.00 151.02 150.98 151.02 1.5K
13:32 150.88 150.88 150.88 150.88 0.2K
13:33 150.80 150.85 150.80 150.85 1.2K
13:34 150.96 150.96 150.82 150.82 1.2K
13:35 150.68 150.68 150.68 150.68 0.6K
13:36 150.64 150.64 150.39 150.39 2.0K
13:37 150.40 150.40 150.37 150.37 0.3K
13:38 150.37 150.37 150.34 150.34 1.1K
13:39 150.38 150.38 150.29 150.29 1.4K
13:40 150.41 150.47 150.41 150.47 1.4K
13:42 150.61 150.69 150.61 150.69 0.6K
13:45 150.57 150.63 150.52 150.63 1.4K
13:46 150.62 150.66 150.53 150.53 1.2K
13:47 150.50 150.50 150.40 150.40 4.1K
13:48 150.46 150.46 150.46 150.46 0.2K
13:49 150.46 150.47 150.40 150.44 1.7K
13:50 150.50 150.60 150.50 150.60 6.1K
13:53 150.46 150.46 150.38 150.38 7.4K
13:54 150.36 150.38 150.36 150.38 0.4K
13:55 150.30 150.30 150.15 150.15 2.6K
13:56 150.14 150.16 150.10 150.16 3.2K
13:57 150.32 150.32 150.24 150.27 2.2K
13:59 150.27 150.27 150.27 150.27 0.3K
14:00 150.33 150.36 150.31 150.31 3.8K
14:01 150.36 150.36 150.30 150.30 0.6K
14:02 150.22 150.22 150.11 150.11 1.2K
14:03 149.97 149.97 149.97 149.97 1.4K
14:05 149.87 149.87 149.87 149.87 0.2K
14:06 149.87 149.90 149.86 149.90 1.3K
14:08 149.73 149.79 149.69 149.69 0.9K
14:09 149.75 149.86 149.74 149.74 2.4K
14:11 149.62 149.66 149.62 149.66 1.1K
14:12 149.55 149.55 149.45 149.45 1.8K
14:13 149.41 149.45 149.41 149.45 0.8K
14:14 149.50 149.53 149.48 149.53 0.6K
14:15 149.55 149.57 149.51 149.51 0.6K
14:16 149.60 149.60 149.51 149.51 1.8K
14:17 149.51 149.51 149.46 149.46 0.5K
14:18 149.56 149.65 149.56 149.65 2.3K
14:20 149.63 149.65 149.63 149.65 1.7K
14:21 149.58 149.58 149.58 149.58 0.9K
14:22 149.53 149.84 149.50 149.84 5.4K
14:23 149.81 149.90 149.77 149.90 1.3K
14:24 149.90 150.09 149.90 150.09 1.5K
14:25 150.15 150.16 150.13 150.15 1.6K
14:26 150.27 150.27 150.27 150.27 0.8K
14:28 150.47 150.47 150.47 150.47 1.2K
14:30 150.38 150.53 150.35 150.53 1.9K
14:31 150.53 150.53 150.53 150.53 1.0K
14:32 150.76 150.78 150.76 150.77 1.0K
14:33 150.68 150.69 150.61 150.61 6.8K
14:34 150.68 150.68 150.61 150.61 1.0K
14:35 150.62 150.70 150.62 150.70 3.3K
14:36 150.70 150.70 150.69 150.69 1.2K
14:37 150.71 150.71 150.69 150.69 0.5K
14:38 150.68 150.72 150.68 150.72 1.2K
14:39 150.73 150.78 150.73 150.78 3.3K
14:40 150.78 150.79 150.78 150.79 10.3K
14:41 150.79 150.79 150.79 150.79 0.3K
14:42 150.78 150.80 150.78 150.80 5.0K
14:43 150.87 150.89 150.82 150.82 1.9K
14:44 150.92 150.92 150.92 150.92 0.1K
14:45 150.80 150.80 150.77 150.76 0.9K
14:46 150.63 150.63 150.63 150.63 0.4K
14:47 150.49 150.49 150.40 150.40 1.6K
14:48 150.39 150.40 150.38 150.38 3.1K
14:49 150.35 150.38 150.25 150.38 8.9K
14:50 150.33 150.33 150.19 150.19 2.6K
14:51 150.07 150.07 150.06 150.06 1.6K
14:52 149.82 149.82 149.82 149.82 0.7K
14:53 149.81 149.81 149.81 149.81 1.9K
14:55 149.98 149.98 149.98 149.98 0.6K
14:56 149.94 149.94 149.84 149.84 0.5K
14:57 149.84 149.84 149.76 149.76 2.1K
15:00 149.94 149.94 149.94 149.94 0.4K
15:01 150.00 150.00 150.00 150.00 0.3K
15:02 149.85 149.85 149.84 149.84 0.6K
15:04 149.88 149.88 149.84 149.84 1.6K
15:05 149.84 149.97 149.84 149.97 3.0K
15:06 149.92 149.99 149.92 149.99 0.3K
15:07 150.12 150.16 150.08 150.08 1.6K
15:08 150.03 150.08 150.03 150.08 0.4K
15:09 150.07 150.07 150.00 150.00 6.2K
15:10 149.92 150.08 149.92 150.08 1.4K
15:11 149.95 149.95 149.95 149.95 0.4K
15:12 149.98 150.00 149.93 149.99 4.8K
15:13 149.89 149.98 149.89 149.98 7.3K
15:14 149.97 149.97 149.87 149.87 1.0K
15:15 150.03 150.03 150.02 150.02 3.1K
15:16 150.03 150.09 150.03 150.09 3.5K
15:17 149.99 149.99 149.99 149.99 0.4K
15:18 150.12 150.12 150.12 150.12 2.7K
15:19 150.16 150.20 150.16 150.20 6.4K
15:20 150.18 150.19 150.12 150.12 9.5K
15:21 150.00 150.00 149.90 149.94 11.8K
15:23 149.98 149.98 149.97 149.97 4.6K
15:24 150.11 150.13 150.09 150.13 1.1K
15:25 150.03 150.03 149.98 149.98 2.4K
15:26 149.98 149.98 149.98 149.98 1.1K
15:27 150.04 150.08 150.04 150.08 1.2K
15:28 150.12 150.12 150.12 150.12 0.7K
15:29 150.02 150.03 150.02 150.03 2.8K
15:30 149.94 150.05 149.83 149.99 27.6K
15:32 150.00 150.07 150.00 150.07 1.6K
15:33 150.05 150.05 150.05 150.04 0.7K
15:34 150.12 150.12 150.12 150.12 2.5K
15:35 150.06 150.06 150.06 150.06 0.3K
15:36 150.06 150.11 150.06 150.11 1.8K
15:38 150.11 150.11 150.04 150.04 2.1K
15:39 149.96 150.05 149.96 150.01 2.2K
15:40 149.99 150.03 149.99 150.03 2.9K
15:41 150.05 150.05 150.03 150.03 1.5K
15:42 149.96 150.04 149.96 150.03 1.4K
15:43 149.99 150.14 149.99 150.14 4.5K
15:44 150.10 150.17 150.10 150.16 0.7K
15:45 150.10 150.18 150.10 150.16 1.7K
15:46 150.25 150.25 150.15 150.15 0.7K
15:48 150.49 150.58 150.44 150.46 6.4K
15:49 150.49 150.55 150.41 150.41 7.4K
15:50 150.41 150.47 150.41 150.47 1.2K
15:51 150.51 150.51 150.41 150.41 1.5K
15:52 150.31 150.31 150.31 150.31 1.1K
15:53 150.28 150.28 150.15 150.15 2.4K
15:54 150.20 150.20 150.05 150.05 2.4K
15:55 150.10 150.18 150.08 150.18 3.6K
15:56 150.31 150.31 150.31 150.31 0.8K
15:57 150.33 150.33 150.33 150.33 0.6K
15:58 150.25 150.36 150.25 150.36 2.9K
15:59 149.99 150.17 149.99 150.17 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available