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
09:30 152.20 152.20 152.04 152.04 9.7K
09:31 152.00 152.25 151.98 152.25 1.0K
09:32 152.45 152.45 151.48 151.48 9.2K
09:33 151.74 151.92 151.55 151.92 2.2K
09:34 152.03 152.03 152.03 152.03 0.7K
09:35 151.89 152.45 151.89 152.12 3.1K
09:36 152.23 152.23 152.23 152.23 0.5K
09:37 152.02 152.31 152.02 152.31 2.0K
09:39 152.36 152.36 152.36 152.36 2.6K
09:40 152.35 152.35 152.02 152.19 2.6K
09:41 152.30 152.30 152.30 152.30 2.3K
09:42 152.48 152.48 152.48 152.48 0.6K
09:43 152.55 152.55 152.55 152.54 0.4K
09:44 152.37 152.37 152.37 152.37 0.9K
09:46 152.63 152.63 152.63 152.63 0.5K
09:47 152.79 152.79 152.79 152.79 0.1K
09:48 152.90 152.90 152.87 152.87 5.2K
09:50 152.79 152.79 152.66 152.66 2.0K
09:51 152.50 152.50 152.44 152.44 1.9K
09:52 152.49 152.49 152.49 152.49 0.1K
09:53 152.65 152.74 152.65 152.74 1.1K
09:54 152.80 152.80 152.80 152.80 0.7K
09:57 153.06 153.06 153.06 153.06 0.8K
09:58 153.14 153.16 152.98 153.16 12.5K
09:59 153.15 153.32 153.15 153.32 0.7K
10:00 153.19 153.42 153.19 153.42 1.2K
10:02 153.53 153.53 153.53 153.53 1.1K
10:03 153.50 153.56 153.50 153.56 1.1K
10:04 153.50 153.50 153.50 153.50 2.0K
10:05 153.76 153.86 153.76 153.86 0.9K
10:06 153.86 153.86 153.86 153.86 0.6K
10:07 153.78 153.78 153.78 153.78 1.1K
10:09 153.71 153.71 153.68 153.68 2.2K
10:12 153.57 153.57 153.55 153.55 1.3K
10:14 153.55 153.55 153.55 153.55 1.3K
10:16 153.81 153.81 153.81 153.81 0.2K
10:17 153.78 153.93 153.78 153.93 1.2K
10:18 154.00 154.00 154.00 154.00 0.5K
10:19 153.81 153.81 153.81 153.81 0.5K
10:20 153.80 153.80 153.80 153.80 0.5K
10:21 154.02 154.02 154.02 154.02 1.3K
10:22 153.79 153.79 153.78 153.78 0.9K
10:23 153.87 153.87 153.87 153.87 0.8K
10:27 153.94 153.94 153.89 153.89 1.3K
10:28 153.75 153.75 153.75 153.75 0.7K
10:29 153.62 153.62 153.62 153.62 0.4K
10:30 153.57 153.57 153.57 153.57 0.5K
10:32 153.52 153.52 153.52 153.52 0.3K
10:34 153.44 153.44 153.44 153.44 0.4K
10:35 153.54 153.54 153.53 153.53 0.7K
10:36 153.54 153.54 153.54 153.54 0.3K
10:37 153.34 153.34 153.34 153.34 0.6K
10:38 153.49 153.49 153.49 153.49 0.4K
10:40 153.12 153.12 153.12 153.12 0.3K
10:41 153.28 153.28 153.28 153.28 0.6K
10:42 153.10 153.10 153.10 153.10 0.5K
10:44 153.07 153.07 153.07 153.07 1.0K
10:50 153.19 153.19 152.92 152.92 2.4K
10:51 153.04 153.04 153.04 153.04 0.6K
10:52 152.90 152.90 152.90 152.90 1.4K
10:54 152.96 152.96 152.96 152.96 0.3K
10:55 152.73 152.73 152.73 152.73 0.7K
10:56 152.95 152.95 152.86 152.86 2.0K
11:00 153.09 153.09 153.09 153.09 0.4K
11:01 152.85 152.94 152.85 152.94 1.2K
11:03 152.93 152.93 152.93 152.93 0.5K
11:05 153.03 153.03 153.03 153.03 0.3K
11:06 152.82 152.82 152.82 152.81 0.4K
11:07 153.01 153.07 153.01 153.07 1.0K
11:10 153.28 153.28 153.19 153.19 2.3K
11:11 153.30 153.30 153.30 153.30 1.2K
11:13 153.42 153.42 153.42 153.42 1.0K
11:15 153.48 153.48 153.35 153.35 0.8K
11:16 153.27 153.32 153.27 153.32 1.1K
11:19 153.30 153.30 153.30 153.29 0.8K
11:25 153.43 153.47 153.43 153.47 0.5K
11:26 153.39 153.50 153.34 153.34 1.4K
11:27 153.49 153.49 153.49 153.49 0.1K
11:29 153.43 153.43 153.40 153.40 1.5K
11:30 153.40 153.40 153.40 153.40 0.3K
11:34 153.43 153.43 153.43 153.43 0.5K
11:36 153.44 153.44 153.36 153.36 0.9K
11:37 153.46 153.46 153.38 153.38 0.5K
11:38 153.28 153.28 153.28 153.28 0.6K
11:41 153.20 153.24 153.03 153.03 0.8K
11:42 153.15 153.15 153.08 153.08 0.7K
11:43 153.30 153.40 153.30 153.40 1.5K
11:44 153.38 153.38 153.38 153.38 0.1K
11:45 153.40 153.40 153.40 153.40 0.9K
11:47 153.37 153.37 153.37 153.37 0.3K
11:48 153.50 153.50 153.50 153.50 0.1K
11:49 153.44 153.51 153.44 153.51 0.6K
11:50 153.58 153.66 153.58 153.66 11.4K
11:51 153.70 153.70 153.70 153.70 0.4K
11:52 153.67 153.75 153.67 153.75 0.3K
11:53 153.58 153.66 153.58 153.66 1.0K
11:55 153.75 153.75 153.75 153.75 0.1K
11:56 153.85 153.85 153.85 153.85 0.8K
11:57 153.90 153.90 153.90 153.90 5.1K
11:58 153.90 154.00 153.90 154.00 0.7K
11:59 153.89 153.92 153.89 153.92 0.5K
12:00 153.93 153.95 153.93 153.95 0.4K
12:01 153.86 153.86 153.77 153.76 0.4K
12:02 153.85 153.85 153.85 153.85 0.2K
12:03 153.89 153.89 153.84 153.84 0.9K
12:06 153.81 153.81 153.81 153.81 0.5K
12:09 153.92 153.92 153.92 153.92 0.5K
12:11 153.95 153.95 153.95 153.95 0.8K
12:12 153.89 153.94 153.89 153.94 2.2K
12:16 153.97 153.97 153.83 153.94 0.6K
12:17 153.99 153.99 153.89 153.89 1.2K
12:20 153.88 153.88 153.88 153.88 0.4K
12:22 153.96 153.96 153.96 153.96 0.2K
12:23 153.93 153.93 153.93 153.93 1.1K
12:24 154.06 154.06 154.06 154.06 0.5K
12:25 153.97 154.00 153.97 154.00 1.4K
12:26 154.02 154.02 154.02 154.02 0.6K
12:27 154.03 154.10 154.03 154.10 0.5K
12:28 154.09 154.09 154.09 154.09 0.5K
12:29 154.06 154.06 154.06 154.06 0.2K
12:30 154.06 154.06 154.06 154.06 0.3K
12:31 154.20 154.20 154.20 154.20 0.7K
12:32 154.11 154.11 154.07 154.07 1.6K
12:37 153.98 154.11 153.98 154.07 6.5K
12:38 154.11 154.11 153.99 153.99 1.3K
12:40 154.05 154.05 154.05 154.04 0.6K
12:41 154.10 154.12 154.06 154.06 1.0K
12:42 154.17 154.17 154.12 154.12 1.8K
12:43 154.11 154.11 154.11 154.11 1.5K
12:45 154.16 154.20 154.16 154.20 1.2K
12:47 154.40 154.40 154.40 154.40 0.8K
12:48 154.42 154.42 154.42 154.42 0.9K
12:49 154.34 154.34 154.34 154.34 0.5K
12:51 154.46 154.46 154.39 154.39 1.2K
12:52 154.46 154.46 154.46 154.46 0.2K
12:53 154.44 154.44 154.43 154.43 1.0K
12:54 154.47 154.47 154.47 154.47 0.3K
12:55 154.43 154.43 154.43 154.43 0.8K
12:56 154.46 154.46 154.46 154.46 1.0K
12:57 154.35 154.39 154.35 154.39 3.6K
12:58 154.39 154.40 154.39 154.40 0.5K
12:59 154.39 154.39 154.38 154.38 1.0K
13:01 154.39 154.39 154.39 154.39 0.6K
13:05 154.47 154.47 154.42 154.42 0.5K
13:06 154.55 154.55 154.55 154.55 1.4K
13:10 154.58 154.59 154.58 154.59 1.7K
13:14 154.82 154.82 154.82 154.82 0.6K
13:15 154.72 154.91 154.72 154.91 0.3K
13:16 154.84 154.84 154.84 154.84 1.0K
13:18 154.79 154.79 154.79 154.79 1.5K
13:22 154.69 154.69 154.69 154.69 0.7K
13:24 154.76 154.81 154.76 154.81 0.9K
13:25 154.81 154.81 154.81 154.81 0.1K
13:26 154.77 154.77 154.77 154.77 0.7K
13:27 154.79 154.79 154.79 154.79 0.5K
13:29 154.71 154.80 154.71 154.80 0.3K
13:30 154.86 154.86 154.86 154.86 1.0K
13:32 154.77 154.77 154.77 154.76 0.3K
13:33 154.75 154.75 154.75 154.75 0.2K
13:34 154.70 154.74 154.70 154.74 1.3K
13:36 154.60 154.60 154.56 154.56 1.2K
13:37 154.74 154.74 154.74 154.74 0.6K
13:41 154.66 154.66 154.66 154.66 0.2K
13:42 154.66 154.70 154.66 154.70 1.4K
13:43 154.65 154.65 154.65 154.65 0.2K
13:44 154.65 154.65 154.55 154.55 2.0K
13:45 154.59 154.59 154.59 154.59 0.9K
13:47 154.75 154.75 154.49 154.49 2.7K
13:50 154.66 154.66 154.61 154.61 1.8K
13:54 154.72 154.72 154.72 154.72 0.3K
13:56 154.59 154.59 154.59 154.59 0.3K
13:58 154.69 154.69 154.69 154.69 1.5K
13:59 154.64 154.64 154.64 154.64 0.8K
14:01 154.77 154.77 154.75 154.75 1.6K
14:04 154.79 154.79 154.79 154.79 0.8K
14:05 154.83 154.83 154.83 154.83 1.5K
14:06 154.78 154.78 154.77 154.77 2.3K
14:07 154.79 154.83 154.76 154.81 9.9K
14:08 154.76 154.76 154.76 154.76 0.7K
14:09 154.68 154.68 154.68 154.68 1.1K
14:10 154.71 154.71 154.71 154.71 2.8K
14:18 154.61 154.61 154.61 154.61 0.8K
14:20 154.56 154.56 154.56 154.56 0.8K
14:22 154.65 154.65 154.65 154.65 0.8K
14:25 154.77 154.77 154.76 154.76 1.6K
14:28 154.74 154.75 154.67 154.67 12.0K
14:29 154.63 154.63 154.59 154.62 51.4K
14:30 154.67 154.67 154.67 154.67 2.2K
14:31 154.67 154.67 154.67 154.67 1.5K
14:33 154.73 154.73 154.73 154.73 0.1K
14:34 154.67 154.67 154.67 154.67 0.4K
14:36 154.70 154.70 154.70 154.70 0.7K
14:37 154.75 154.75 154.72 154.72 1.2K
14:38 154.70 154.71 154.67 154.71 0.7K
14:39 154.68 154.68 154.68 154.68 0.5K
14:40 154.68 154.68 154.68 154.68 1.4K
14:42 154.61 154.61 154.61 154.60 4.9K
14:43 154.59 154.62 154.59 154.62 2.2K
14:48 154.60 154.66 154.60 154.64 2.9K
14:49 154.60 154.62 154.60 154.62 1.5K
14:51 154.63 154.63 154.63 154.63 1.8K
14:54 154.56 154.56 154.56 154.56 1.7K
14:55 154.58 154.60 154.58 154.60 3.5K
14:57 154.57 154.57 154.57 154.57 1.0K
14:58 154.58 154.58 154.58 154.57 1.6K
15:01 154.64 154.64 154.64 154.63 0.7K
15:03 154.54 154.54 154.54 154.54 1.0K
15:05 154.54 154.54 154.46 154.46 1.9K
15:06 154.65 154.65 154.50 154.50 1.1K
15:07 154.52 154.52 154.52 154.52 0.4K
15:09 154.66 154.66 154.64 154.64 0.8K
15:10 154.67 154.67 154.57 154.57 2.4K
15:14 154.72 154.72 154.72 154.72 0.4K
15:15 154.75 154.75 154.75 154.75 0.3K
15:16 154.86 154.86 154.86 154.86 1.2K
15:18 154.87 154.87 154.87 154.87 12.6K
15:19 154.74 154.74 154.74 154.74 1.0K
15:20 154.75 154.75 154.72 154.72 1.4K
15:22 154.80 154.80 154.80 154.80 0.3K
15:23 154.71 154.75 154.71 154.75 0.6K
15:24 154.74 154.74 154.74 154.74 0.2K
15:25 154.74 154.75 154.70 154.70 1.1K
15:26 154.71 154.71 154.71 154.71 0.4K
15:27 154.67 154.67 154.58 154.58 2.4K
15:28 154.49 154.49 154.49 154.49 0.6K
15:29 154.61 154.61 154.61 154.61 1.2K
15:31 154.47 154.50 154.47 154.50 1.4K
15:33 154.33 154.33 154.33 154.33 0.8K
15:36 154.33 154.33 154.33 154.33 0.8K
15:37 154.43 154.43 154.43 154.43 0.3K
15:38 154.40 154.40 154.40 154.40 0.2K
15:39 154.44 154.44 154.44 154.44 0.5K
15:40 154.44 154.45 154.44 154.45 2.5K
15:41 154.45 154.45 154.45 154.45 0.7K
15:42 154.58 154.58 154.58 154.58 0.4K
15:44 154.49 154.49 154.42 154.42 2.6K
15:45 154.38 154.38 154.38 154.38 0.3K
15:46 154.40 154.46 154.33 154.46 1.2K
15:47 154.33 154.39 154.33 154.39 2.4K
15:49 154.37 154.37 154.37 154.37 2.0K
15:50 154.48 154.48 154.41 154.41 1.8K
15:51 154.42 154.55 154.42 154.55 2.7K
15:52 154.50 154.55 154.50 154.55 1.0K
15:53 154.60 154.66 154.56 154.60 3.3K
15:55 154.55 154.55 154.55 154.55 0.8K
15:56 154.52 154.58 154.52 154.58 2.2K
15:57 154.67 154.73 154.67 154.73 1.0K
15:58 154.63 154.73 154.63 154.73 1.5K
15:59 154.70 154.75 154.56 154.75 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available