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
09:30 153.49 153.89 153.49 153.89 5.7K
09:34 154.60 154.60 154.60 154.60 0.6K
09:35 154.87 155.05 154.48 154.48 3.3K
09:37 154.50 154.50 154.50 154.50 0.6K
09:38 154.56 154.56 154.36 154.36 1.3K
09:39 154.16 154.16 154.16 154.16 0.4K
09:40 154.15 154.15 154.15 154.15 2.1K
09:42 154.14 154.14 154.14 154.14 0.5K
09:43 154.25 154.25 154.18 154.18 1.4K
09:44 154.39 154.39 154.39 154.39 0.3K
09:45 154.58 154.58 154.58 154.58 0.6K
09:46 154.60 154.60 154.60 154.60 0.2K
09:47 154.83 154.83 154.83 154.83 0.2K
09:48 155.11 155.11 155.11 155.11 0.2K
09:49 154.98 154.98 154.98 154.98 0.2K
09:50 154.93 154.93 154.59 154.59 1.7K
09:52 154.49 154.49 154.49 154.49 1.2K
09:55 154.56 154.56 154.56 154.56 0.4K
09:56 154.88 154.88 154.88 154.88 0.8K
09:59 154.49 154.49 154.45 154.45 1.0K
10:02 154.76 155.02 154.76 155.02 3.2K
10:04 154.90 155.05 154.90 155.05 0.7K
10:05 155.00 155.00 154.98 154.98 0.9K
10:07 155.19 155.28 155.19 155.28 1.1K
10:08 155.16 155.16 155.16 155.16 0.1K
10:09 155.09 155.09 155.09 155.09 0.5K
10:10 155.00 155.00 154.89 154.89 0.8K
10:11 154.81 154.81 154.81 154.81 0.8K
10:12 154.65 154.65 154.65 154.65 0.1K
10:13 154.55 154.68 154.55 154.68 1.9K
10:14 154.51 154.51 154.51 154.51 0.8K
10:17 154.19 154.19 154.19 154.19 0.4K
10:19 154.60 154.60 154.60 154.60 0.6K
10:20 154.56 154.56 154.46 154.46 0.6K
10:21 154.10 154.10 154.10 154.10 0.8K
10:22 154.25 154.25 154.25 154.25 0.5K
10:23 153.76 153.76 153.76 153.76 0.3K
10:24 153.79 153.89 153.79 153.89 0.6K
10:26 153.79 153.79 153.79 153.79 0.7K
10:28 153.79 153.84 153.79 153.84 1.7K
10:29 153.90 153.90 153.89 153.89 0.7K
10:30 153.75 153.75 153.75 153.75 0.5K
10:32 153.62 153.66 153.47 153.47 6.2K
10:33 153.41 153.60 153.38 153.60 1.6K
10:34 153.60 153.78 153.60 153.69 9.8K
10:35 153.67 153.80 153.67 153.80 1.7K
10:36 153.85 154.11 153.82 154.11 2.0K
10:37 154.00 154.00 154.00 154.00 0.9K
10:38 154.13 154.13 154.13 154.13 0.4K
10:40 153.97 154.09 153.97 154.09 0.7K
10:41 154.11 154.11 154.11 154.10 1.0K
10:42 153.81 153.81 153.81 153.81 0.9K
10:44 153.89 153.89 153.89 153.89 0.8K
10:47 153.86 153.86 153.86 153.86 0.9K
10:48 153.79 153.91 153.79 153.91 0.5K
10:50 153.56 153.56 153.56 153.56 0.1K
10:51 153.64 153.64 153.46 153.46 0.4K
10:52 153.59 153.75 153.59 153.75 1.7K
10:53 153.68 153.68 153.68 153.68 0.6K
10:55 154.09 154.09 154.09 154.09 1.1K
10:56 154.41 154.41 154.36 154.36 1.3K
11:00 154.56 154.59 154.56 154.59 1.3K
11:01 154.54 154.54 154.50 154.50 1.5K
11:02 154.49 154.49 154.43 154.45 0.4K
11:03 154.50 154.50 154.49 154.49 0.9K
11:04 154.39 154.39 154.39 154.39 0.2K
11:05 154.36 154.47 154.31 154.47 1.7K
11:06 154.44 154.44 154.44 154.44 0.5K
11:07 154.32 154.35 154.32 154.35 0.4K
11:08 154.20 154.32 154.18 154.29 1.4K
11:10 154.59 154.66 154.50 154.50 0.8K
11:13 154.56 154.56 154.42 154.42 1.1K
11:17 154.60 154.60 154.60 154.60 1.0K
11:20 154.69 154.69 154.69 154.69 0.3K
11:21 154.51 154.51 154.51 154.51 0.6K
11:22 154.65 154.65 154.65 154.65 0.3K
11:24 154.53 154.66 154.53 154.66 0.9K
11:26 154.62 154.62 154.62 154.62 1.4K
11:29 154.67 154.67 154.67 154.67 0.9K
11:30 154.84 154.84 154.84 154.84 0.4K
11:32 154.97 154.97 154.93 154.93 1.6K
11:33 154.92 154.92 154.92 154.92 0.4K
11:35 154.99 154.99 154.99 154.99 0.3K
11:36 154.93 155.07 154.93 155.07 1.4K
11:37 154.93 154.93 154.91 154.91 1.3K
11:38 154.90 154.90 154.90 154.90 0.4K
11:39 154.80 154.80 154.80 154.80 0.5K
11:40 154.80 154.80 154.80 154.80 0.6K
11:41 154.78 154.80 154.78 154.79 2.0K
11:43 154.95 154.95 154.95 154.95 0.4K
11:44 155.01 155.01 155.01 155.01 0.2K
11:46 155.09 155.09 155.09 155.09 0.7K
11:49 155.00 155.00 155.00 155.00 0.3K
11:50 154.98 155.09 154.98 155.01 1.6K
11:51 155.11 155.11 155.11 155.11 0.2K
11:52 155.04 155.20 155.03 155.03 1.9K
11:54 155.08 155.08 155.08 155.08 0.2K
11:56 155.12 155.12 154.91 154.91 1.5K
11:57 154.98 154.98 154.98 154.98 0.3K
11:58 155.03 155.03 155.03 155.03 0.4K
12:02 155.11 155.11 155.11 155.11 0.6K
12:03 155.11 155.16 155.11 155.16 0.6K
12:04 155.13 155.13 155.13 155.13 0.3K
12:06 155.15 155.15 155.15 155.15 0.3K
12:09 155.34 155.34 155.34 155.34 2.7K
12:13 155.15 155.15 155.15 155.15 0.4K
12:15 155.06 155.26 155.06 155.26 0.4K
12:16 155.19 155.23 155.19 155.23 5.6K
12:21 155.48 155.48 155.48 155.48 0.7K
12:24 155.41 155.41 155.41 155.41 1.0K
12:29 155.44 155.44 155.44 155.44 0.3K
12:31 155.26 155.26 155.26 155.26 0.5K
12:34 155.16 155.23 155.16 155.23 1.1K
12:35 155.29 155.29 155.29 155.29 0.2K
12:38 155.33 155.33 155.33 155.32 0.6K
12:39 155.33 155.33 155.33 155.33 0.3K
12:40 155.24 155.24 155.20 155.20 0.8K
12:43 155.05 155.07 155.05 155.07 0.9K
12:44 155.06 155.06 154.90 154.90 0.4K
12:46 155.04 155.04 155.04 155.04 1.0K
12:54 155.26 155.26 155.26 155.26 0.2K
12:55 155.26 155.26 155.26 155.26 0.4K
12:58 155.26 155.26 155.26 155.26 0.2K
12:59 155.20 155.20 155.20 155.20 0.4K
13:02 155.51 155.51 155.18 155.18 5.5K
13:03 155.27 155.27 155.23 155.22 0.7K
13:05 155.46 155.46 155.46 155.46 0.6K
13:06 155.44 155.44 155.44 155.44 0.3K
13:07 155.28 155.28 155.28 155.28 0.6K
13:09 155.41 155.41 155.37 155.37 0.7K
13:12 155.41 155.41 155.41 155.41 0.6K
13:13 155.35 155.35 155.35 155.35 0.8K
13:17 155.42 155.42 155.42 155.42 0.5K
13:21 155.53 155.55 155.53 155.55 0.8K
13:22 155.50 155.53 155.50 155.53 2.8K
13:24 155.70 155.70 155.48 155.48 1.2K
13:26 155.61 155.61 155.61 155.61 0.1K
13:27 155.49 155.61 155.49 155.61 0.5K
13:28 155.70 155.70 155.70 155.70 0.2K
13:31 155.57 155.57 155.57 155.57 0.3K
13:32 155.61 155.61 155.61 155.61 0.5K
13:38 155.92 155.92 155.92 155.92 0.2K
13:39 155.92 155.99 155.90 155.99 0.7K
13:40 156.00 156.00 156.00 156.00 1.0K
13:42 156.18 156.18 156.18 156.18 0.2K
13:43 156.20 156.20 156.10 156.10 0.5K
13:44 156.17 156.17 156.17 156.17 0.1K
13:45 156.19 156.19 156.08 156.08 1.9K
13:48 156.04 156.04 156.04 156.04 0.8K
13:49 156.00 156.08 156.00 156.07 3.0K
13:51 155.96 156.02 155.93 155.93 1.6K
14:00 156.20 156.20 156.20 156.20 0.5K
14:03 156.52 156.52 156.52 156.52 0.5K
14:05 156.50 156.53 156.50 156.53 1.4K
14:08 156.58 156.68 156.58 156.68 1.4K
14:11 156.65 156.65 156.65 156.65 0.1K
14:12 156.66 156.75 156.66 156.75 0.5K
14:13 156.78 156.78 156.78 156.78 0.7K
14:14 156.77 156.78 156.76 156.78 3.3K
14:15 156.70 156.70 156.70 156.70 1.0K
14:16 156.69 156.83 156.69 156.82 1.1K
14:20 156.52 156.52 156.52 156.52 0.5K
14:21 156.74 156.74 156.74 156.74 0.4K
14:23 156.69 156.69 156.69 156.69 0.5K
14:25 156.74 156.74 156.54 156.54 0.5K
14:27 156.63 156.63 156.63 156.63 0.5K
14:30 156.57 156.57 156.57 156.57 0.5K
14:33 156.66 156.66 156.66 156.66 0.3K
14:34 156.59 156.59 156.55 156.55 0.8K
14:38 156.51 156.51 156.41 156.46 2.2K
14:40 156.44 156.44 156.44 156.44 0.6K
14:42 156.34 156.34 156.34 156.34 0.5K
14:43 156.41 156.41 156.41 156.41 5.5K
14:45 156.56 156.56 156.56 156.56 0.2K
14:46 156.45 156.45 156.40 156.40 0.8K
14:49 156.55 156.55 156.48 156.48 0.9K
14:50 156.55 156.56 156.50 156.56 3.6K
14:51 156.43 156.43 156.43 156.43 1.3K
14:55 156.39 156.39 156.39 156.39 0.2K
14:56 156.52 156.52 156.52 156.52 0.6K
15:02 156.62 156.62 156.62 156.62 0.6K
15:06 156.64 156.64 156.64 156.64 0.4K
15:08 156.70 156.70 156.70 156.70 0.1K
15:09 156.58 156.58 156.58 156.58 0.7K
15:10 156.58 156.58 156.58 156.58 0.3K
15:11 156.59 156.59 156.59 156.59 0.2K
15:12 156.60 156.60 156.60 156.60 0.7K
15:15 156.66 156.66 156.52 156.66 1.1K
15:18 156.82 156.82 156.82 156.82 0.3K
15:19 156.84 156.84 156.74 156.74 1.7K
15:20 156.86 156.86 156.86 156.86 0.2K
15:21 156.92 156.92 156.92 156.92 0.8K
15:23 156.95 157.00 156.95 157.00 1.5K
15:24 157.04 157.04 157.04 157.04 4.5K
15:26 156.94 156.94 156.94 156.94 2.0K
15:27 156.93 156.93 156.91 156.91 0.7K
15:28 156.94 156.94 156.94 156.94 0.6K
15:30 156.91 156.91 156.91 156.91 0.7K
15:31 156.92 156.94 156.91 156.93 3.0K
15:32 156.94 157.00 156.92 157.00 3.1K
15:33 157.00 157.00 157.00 157.00 0.1K
15:34 156.96 157.02 156.94 156.96 2.8K
15:37 156.97 156.98 156.97 156.97 0.5K
15:39 157.01 157.01 156.90 156.90 0.6K
15:41 156.95 156.95 156.85 156.85 1.5K
15:42 156.87 156.87 156.87 156.87 0.3K
15:44 156.83 156.85 156.83 156.85 0.9K
15:49 156.88 156.94 156.88 156.94 4.4K
15:50 156.77 156.77 156.77 156.77 1.6K
15:51 156.85 156.85 156.85 156.85 0.4K
15:52 156.84 156.84 156.84 156.84 3.7K
15:53 156.83 156.83 156.83 156.82 0.4K
15:54 156.90 156.90 156.86 156.86 5.9K
15:55 156.86 156.86 156.86 156.85 0.6K
15:56 156.89 157.04 156.89 157.00 8.5K
15:57 157.08 157.08 157.06 157.06 0.8K
15:58 157.06 157.13 157.06 157.13 1.3K
15:59 157.10 157.17 157.03 157.09 199.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available