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
09:30 159.38 159.38 159.38 159.38 10.4K
09:31 159.54 159.54 159.54 159.54 0.3K
09:32 159.31 159.31 159.03 159.14 4.3K
09:33 159.29 159.32 159.29 159.32 0.4K
09:34 159.45 159.45 159.19 159.19 2.0K
09:35 159.19 159.19 159.19 159.19 0.6K
09:36 159.20 159.20 158.95 159.07 2.1K
09:37 159.23 159.25 159.07 159.11 1.7K
09:38 159.24 159.24 159.24 159.24 0.5K
09:39 159.06 159.06 159.06 159.06 0.6K
09:40 159.33 159.38 159.20 159.38 2.1K
09:41 159.50 159.50 159.50 159.50 0.7K
09:42 159.49 159.49 159.49 159.49 0.5K
09:43 159.26 159.26 159.26 159.26 0.1K
09:44 159.20 159.26 159.20 159.26 0.6K
09:45 159.07 159.07 159.07 159.07 0.3K
09:46 158.95 158.95 158.91 158.91 0.9K
09:47 158.92 158.92 158.86 158.86 0.7K
09:48 158.84 158.90 158.84 158.90 0.9K
09:49 158.86 159.06 158.86 159.06 0.9K
09:52 159.18 159.31 159.18 159.31 0.5K
09:54 159.06 159.06 159.06 159.06 0.2K
09:55 158.92 159.33 158.92 159.33 5.2K
09:56 159.38 159.45 159.28 159.28 1.5K
09:59 159.39 159.48 159.39 159.48 2.3K
10:00 159.70 159.70 159.54 159.54 0.9K
10:02 159.53 159.53 159.53 159.53 0.4K
10:04 159.34 159.41 159.28 159.28 0.8K
10:05 159.14 159.14 159.11 159.10 0.9K
10:07 159.22 159.22 159.22 159.22 1.5K
10:08 158.76 159.03 158.76 159.03 0.6K
10:09 158.80 158.95 158.74 158.74 0.6K
10:11 158.72 158.72 158.72 158.72 0.6K
10:13 158.67 158.67 158.67 158.67 0.2K
10:14 158.96 158.96 158.96 158.96 0.5K
10:15 159.01 159.01 159.01 159.01 0.4K
10:17 159.08 159.08 159.08 159.08 0.5K
10:18 159.12 159.12 158.97 158.97 3.6K
10:19 158.90 158.97 158.90 158.97 0.6K
10:20 159.06 159.08 159.06 159.08 1.0K
10:22 158.93 159.10 158.93 159.10 0.3K
10:23 159.21 159.21 159.10 159.10 0.8K
10:24 158.88 158.88 158.68 158.68 0.7K
10:25 158.60 158.68 158.58 158.58 2.1K
10:28 158.82 158.82 158.61 158.61 0.9K
10:29 158.56 158.56 158.56 158.56 0.2K
10:30 158.66 158.66 158.66 158.66 0.5K
10:32 158.40 158.40 158.40 158.40 3.7K
10:33 158.48 158.60 158.38 158.38 0.8K
10:35 158.60 158.60 158.45 158.45 0.6K
10:38 158.21 158.21 158.16 158.16 0.3K
10:39 158.29 158.33 158.29 158.29 1.8K
10:40 158.30 158.42 158.30 158.42 2.4K
10:41 158.34 158.34 158.26 158.26 2.1K
10:42 158.29 158.29 158.29 158.29 1.1K
10:43 158.48 158.48 158.48 158.48 0.3K
10:44 158.52 158.52 158.52 158.52 0.2K
10:45 158.59 158.59 158.55 158.55 0.4K
10:46 158.66 158.66 158.32 158.35 2.0K
10:47 158.50 158.50 158.50 158.50 0.6K
10:52 158.28 158.28 158.28 158.28 0.4K
10:53 158.31 158.31 158.20 158.30 2.6K
10:55 158.00 158.00 157.95 157.95 1.9K
10:57 158.11 158.11 158.11 158.11 0.6K
10:59 157.97 157.97 157.97 157.97 0.1K
11:00 158.03 158.36 158.03 158.36 7.9K
11:01 158.22 158.22 158.22 158.22 0.6K
11:02 158.22 158.22 158.02 158.02 0.5K
11:04 158.02 158.02 157.95 157.95 3.8K
11:05 157.99 157.99 157.99 157.99 0.9K
11:06 158.08 158.08 158.08 158.08 0.2K
11:07 157.96 157.96 157.96 157.96 0.7K
11:11 158.17 158.17 158.17 158.17 0.3K
11:15 158.08 158.08 158.08 158.08 0.7K
11:17 158.51 158.51 158.51 158.51 0.1K
11:18 158.61 158.61 158.61 158.61 2.0K
11:20 158.55 158.67 158.55 158.67 0.7K
11:21 158.66 158.66 158.66 158.66 0.5K
11:24 158.72 158.72 158.72 158.72 0.2K
11:25 158.64 158.65 158.64 158.65 0.3K
11:27 158.15 158.15 158.15 158.15 0.6K
11:30 158.40 158.40 158.40 158.40 0.7K
11:37 158.15 158.15 158.14 158.14 0.4K
11:38 158.35 158.35 158.35 158.35 0.1K
11:39 158.38 158.38 158.23 158.23 0.2K
11:40 158.30 158.30 158.30 158.30 0.3K
11:41 158.13 158.13 158.13 158.13 0.9K
11:42 158.23 158.23 158.23 158.23 0.1K
11:43 158.28 158.28 158.08 158.21 1.0K
11:46 158.07 158.07 158.07 158.07 0.2K
11:48 157.68 157.68 157.68 157.68 0.2K
11:50 157.50 157.56 157.47 157.47 2.1K
11:57 157.86 157.86 157.84 157.84 0.7K
12:00 157.54 157.66 157.54 157.66 1.3K
12:02 157.40 157.40 157.40 157.40 0.4K
12:03 157.26 157.34 157.26 157.34 1.0K
12:04 157.41 157.47 157.41 157.47 1.2K
12:07 157.37 157.39 157.37 157.39 3.4K
12:08 157.47 157.47 157.47 157.47 0.4K
12:09 157.27 157.27 157.27 157.27 0.2K
12:11 157.09 157.09 157.09 157.09 0.5K
12:12 157.20 157.20 157.20 157.20 0.3K
12:13 157.46 157.46 157.46 157.46 0.2K
12:14 157.53 157.53 157.53 157.53 0.5K
12:16 157.55 157.66 157.55 157.66 0.3K
12:17 157.53 157.53 157.53 157.53 0.3K
12:19 157.36 157.36 157.36 157.36 1.8K
12:20 157.43 157.60 157.43 157.60 0.3K
12:22 157.55 157.55 157.47 157.47 0.6K
12:26 157.77 157.77 157.74 157.74 0.2K
12:27 157.60 157.60 157.60 157.60 0.7K
12:28 157.72 157.72 157.72 157.72 0.6K
12:30 157.45 157.63 157.45 157.63 0.7K
12:32 157.55 157.55 157.55 157.55 0.2K
12:35 157.34 157.34 157.34 157.34 0.1K
12:36 157.44 157.44 157.38 157.38 0.9K
12:38 157.09 157.25 157.01 157.01 1.1K
12:39 157.00 157.00 157.00 157.00 0.2K
12:40 156.98 156.98 156.71 156.79 2.7K
12:41 156.51 156.51 156.51 156.51 0.4K
12:42 156.42 156.46 156.42 156.46 0.7K
12:43 156.58 156.58 156.43 156.43 0.6K
12:44 156.38 156.38 156.38 156.38 0.5K
12:45 156.38 156.38 156.38 156.38 0.6K
12:47 156.15 156.15 156.15 156.15 0.4K
12:50 156.42 156.42 156.42 156.42 0.2K
12:53 156.90 156.90 156.90 156.90 0.2K
12:55 157.00 157.00 156.98 156.98 1.4K
12:59 156.83 156.83 156.83 156.83 0.2K
13:00 156.90 156.94 156.90 156.94 0.5K
13:02 156.97 156.97 156.71 156.71 2.0K
13:03 156.93 156.93 156.93 156.93 0.3K
13:04 156.85 156.85 156.85 156.85 0.3K
13:05 156.89 156.89 156.89 156.89 0.1K
13:07 156.81 156.81 156.81 156.81 0.5K
13:08 156.96 156.96 156.96 156.96 0.3K
13:11 156.93 156.93 156.93 156.93 0.2K
13:14 157.00 157.00 157.00 157.00 0.3K
13:15 156.91 156.91 156.91 156.91 0.1K
13:21 156.76 156.82 156.76 156.82 0.3K
13:23 156.89 156.89 156.89 156.89 0.3K
13:27 156.64 156.64 156.44 156.44 1.4K
13:30 156.33 156.34 156.24 156.24 1.9K
13:31 156.01 156.20 156.01 156.20 0.4K
13:32 156.30 156.30 156.30 156.30 0.7K
13:34 156.21 156.21 156.12 156.12 0.4K
13:37 156.08 156.08 155.95 155.95 1.3K
13:39 155.97 156.17 155.97 156.17 0.6K
13:43 156.44 156.44 156.44 156.44 0.3K
13:45 156.38 156.38 156.38 156.38 0.2K
13:50 156.52 156.52 156.52 156.52 0.7K
13:52 156.32 156.32 156.24 156.24 0.3K
13:54 156.37 156.37 156.37 156.37 0.2K
13:55 156.45 156.45 156.45 156.45 0.2K
13:56 156.44 156.44 156.44 156.44 0.7K
13:57 156.42 156.42 156.42 156.42 0.3K
13:59 156.46 156.46 156.46 156.46 0.1K
14:00 156.48 156.48 156.48 156.48 0.9K
14:02 156.42 156.42 156.15 156.21 0.9K
14:03 156.45 156.45 156.45 156.45 0.4K
14:07 156.14 156.14 156.14 156.14 0.5K
14:09 156.13 156.13 156.13 156.13 0.3K
14:11 155.94 155.94 155.92 155.92 1.7K
14:12 155.91 155.91 155.91 155.91 0.2K
14:13 155.70 155.70 155.70 155.70 0.5K
14:15 155.57 155.57 155.57 155.57 0.3K
14:16 155.57 155.57 155.57 155.57 0.6K
14:17 155.44 155.61 155.44 155.61 0.6K
14:18 155.62 155.62 155.62 155.62 0.2K
14:20 155.64 155.80 155.64 155.80 0.7K
14:22 155.61 155.69 155.61 155.69 0.6K
14:23 155.57 155.57 155.57 155.56 0.1K
14:25 155.67 155.71 155.67 155.71 0.9K
14:27 156.00 156.00 156.00 156.00 0.5K
14:29 156.17 156.17 156.17 156.17 0.1K
14:30 156.04 156.04 155.92 155.92 2.2K
14:31 155.97 155.98 155.91 155.91 1.7K
14:34 156.05 156.05 156.04 156.04 0.9K
14:35 156.01 156.01 156.01 156.01 0.4K
14:36 156.13 156.13 156.13 156.13 0.2K
14:37 156.14 156.14 156.14 156.14 0.6K
14:39 156.19 156.19 156.12 156.13 2.1K
14:41 155.94 155.99 155.94 155.99 0.8K
14:43 155.98 155.98 155.85 155.85 1.2K
14:48 156.09 156.09 156.09 156.09 1.3K
14:58 156.52 156.52 156.52 156.52 0.4K
15:03 156.63 156.63 156.63 156.63 0.3K
15:07 156.62 156.62 156.52 156.52 0.7K
15:08 156.63 156.63 156.63 156.63 0.2K
15:09 156.68 156.68 156.68 156.68 0.2K
15:11 156.76 156.76 156.68 156.68 0.8K
15:16 156.65 156.65 156.65 156.65 0.9K
15:23 156.60 156.60 156.60 156.60 1.9K
15:26 156.41 156.49 156.41 156.49 0.8K
15:29 156.71 156.71 156.71 156.71 0.9K
15:30 156.74 156.74 156.74 156.74 0.1K
15:31 156.84 156.84 156.84 156.84 0.2K
15:33 156.95 156.95 156.95 156.95 8.5K
15:34 156.89 156.89 156.88 156.88 11.5K
15:35 156.95 156.95 156.84 156.84 26.7K
15:36 156.89 156.91 156.89 156.91 4.6K
15:37 157.15 157.15 157.15 157.15 0.3K
15:38 157.11 157.11 157.00 157.03 3.1K
15:39 156.97 156.97 156.97 156.97 0.1K
15:40 156.97 156.97 156.97 156.97 0.2K
15:42 157.00 157.13 156.95 156.95 1.0K
15:43 157.12 157.12 157.12 157.12 1.5K
15:45 157.22 157.22 157.22 157.22 0.2K
15:48 157.40 157.40 157.40 157.40 0.1K
15:50 157.50 157.57 157.50 157.57 0.8K
15:52 157.68 157.68 157.68 157.68 0.3K
15:53 157.80 157.80 157.72 157.72 1.0K
15:54 157.71 157.71 157.71 157.71 1.1K
15:56 157.85 157.85 157.85 157.85 0.3K
15:57 157.79 157.79 157.79 157.79 2.1K
15:58 157.82 157.82 157.82 157.82 0.5K
15:59 157.83 157.83 157.81 157.81 197.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available