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
09:30 160.79 160.86 160.51 160.86 8.6K
09:37 161.60 161.60 161.60 161.60 1.1K
09:38 161.78 161.78 161.78 161.78 1.0K
09:39 161.70 161.70 161.70 161.70 0.2K
09:40 161.87 161.87 161.59 161.59 3.3K
09:41 161.47 161.66 161.11 161.66 2.8K
09:42 161.51 161.51 161.51 161.51 0.2K
09:43 161.57 161.57 161.53 161.53 1.5K
09:45 161.43 161.43 161.43 161.43 0.7K
09:48 161.57 161.57 161.57 161.57 1.9K
09:49 161.25 161.25 161.25 161.25 0.4K
09:50 161.38 161.40 161.29 161.29 7.5K
09:51 161.56 161.56 161.56 161.56 3.1K
09:52 161.64 161.86 161.64 161.86 1.8K
09:53 161.76 161.76 161.76 161.76 1.3K
09:55 161.69 161.69 161.54 161.60 1.2K
09:56 161.24 161.42 161.24 161.37 6.4K
09:57 161.25 161.31 161.20 161.22 1.5K
09:58 161.33 161.33 161.26 161.32 2.6K
09:59 161.34 161.42 161.34 161.42 3.5K
10:01 161.59 161.59 161.40 161.40 1.3K
10:02 161.57 161.57 161.57 161.57 0.2K
10:04 161.34 161.34 161.24 161.24 3.1K
10:05 161.18 161.30 161.15 161.29 6.6K
10:06 161.24 161.24 161.24 161.24 0.4K
10:07 160.98 160.98 160.91 160.91 2.2K
10:08 161.01 161.02 161.01 161.02 3.3K
10:10 160.95 160.95 160.82 160.82 0.5K
10:11 160.80 160.80 160.80 160.80 1.0K
10:14 160.85 160.85 160.85 160.85 1.5K
10:15 160.97 160.99 160.97 160.99 1.9K
10:17 160.99 161.14 160.99 161.14 7.4K
10:18 161.16 161.27 161.15 161.26 4.1K
10:19 161.21 161.21 161.21 161.21 0.3K
10:21 161.29 161.29 161.23 161.23 2.2K
10:22 161.20 161.20 161.20 161.20 0.8K
10:23 161.11 161.16 161.11 161.15 3.2K
10:24 161.10 161.13 161.10 161.13 1.2K
10:25 160.94 160.94 160.94 160.94 0.7K
10:26 161.04 161.15 161.04 161.15 4.7K
10:28 161.28 161.34 161.28 161.32 3.7K
10:30 161.39 161.39 161.39 161.39 1.5K
10:31 161.46 161.46 161.44 161.44 0.4K
10:32 161.56 161.67 161.53 161.67 1.2K
10:33 161.57 161.57 161.57 161.57 0.9K
10:35 161.50 161.50 161.50 161.50 1.0K
10:36 161.51 161.51 161.51 161.51 0.2K
10:37 161.55 161.55 161.53 161.53 1.1K
10:38 161.59 161.59 161.52 161.52 1.1K
10:39 161.65 161.65 161.52 161.60 1.3K
10:40 161.68 161.68 161.62 161.62 1.3K
10:43 161.54 161.64 161.54 161.64 12.0K
10:44 161.65 161.65 161.65 161.65 0.2K
10:46 161.56 161.61 161.56 161.61 0.3K
10:47 161.62 161.62 161.56 161.56 1.2K
10:48 161.56 161.60 161.56 161.60 2.1K
10:49 161.59 161.59 161.59 161.59 0.1K
10:50 161.59 161.59 161.55 161.55 3.6K
10:51 161.53 161.53 161.43 161.43 1.8K
10:52 161.48 161.57 161.48 161.57 0.4K
10:53 161.57 161.57 161.57 161.57 1.0K
10:54 161.52 161.52 161.50 161.50 2.4K
10:55 161.43 161.43 161.38 161.38 3.5K
10:56 161.29 161.29 161.11 161.11 3.0K
10:57 161.11 161.19 160.96 160.96 6.1K
10:58 160.94 161.00 160.83 160.83 1.6K
10:59 160.90 160.92 160.90 160.92 0.6K
11:00 160.94 161.05 160.94 160.99 4.0K
11:01 161.02 161.11 161.02 161.11 3.6K
11:02 160.98 160.98 160.98 160.98 0.3K
11:04 161.04 161.15 161.04 161.14 3.0K
11:05 161.13 161.13 160.96 160.96 0.9K
11:06 160.90 160.90 160.90 160.90 0.4K
11:07 160.93 161.03 160.93 161.00 2.2K
11:08 161.06 161.06 161.00 161.00 6.4K
11:09 160.92 160.93 160.92 160.93 2.5K
11:11 160.81 160.81 160.71 160.71 1.1K
11:12 160.77 160.86 160.77 160.86 1.5K
11:15 160.76 160.76 160.76 160.76 0.2K
11:16 160.88 160.88 160.83 160.83 0.9K
11:17 160.89 160.89 160.89 160.89 0.9K
11:19 160.58 160.58 160.58 160.58 0.5K
11:20 160.52 160.52 160.37 160.37 1.3K
11:21 160.39 160.39 160.39 160.39 0.6K
11:22 160.17 160.17 160.09 160.14 3.6K
11:23 160.26 160.26 160.18 160.18 0.2K
11:24 160.00 160.00 159.88 159.88 6.0K
11:25 159.84 159.84 159.58 159.58 3.9K
11:26 159.58 159.61 159.31 159.31 9.0K
11:27 159.36 159.59 159.28 159.55 12.7K
11:29 159.72 159.72 159.69 159.69 1.5K
11:30 159.57 159.76 159.57 159.76 1.2K
11:32 159.54 159.70 159.51 159.70 3.0K
11:33 159.75 159.75 159.71 159.71 0.5K
11:34 159.54 159.64 159.54 159.64 1.3K
11:37 159.43 159.45 159.26 159.26 28.0K
11:38 159.35 159.43 159.35 159.43 4.4K
11:39 159.43 159.50 159.36 159.37 4.7K
11:40 159.38 159.39 159.38 159.39 2.8K
11:41 159.46 159.50 159.44 159.46 3.8K
11:42 159.51 159.65 159.51 159.65 0.8K
11:43 159.40 159.40 159.40 159.40 3.7K
11:44 159.45 159.51 159.45 159.51 1.4K
11:45 159.56 159.58 159.56 159.58 2.4K
11:46 159.57 159.79 159.56 159.76 9.3K
11:47 159.77 159.79 159.77 159.77 3.4K
11:48 159.87 159.87 159.87 159.87 0.2K
11:49 159.92 159.93 159.87 159.90 3.8K
11:50 159.91 160.00 159.91 159.99 1.2K
11:54 160.04 160.04 159.83 159.83 1.7K
11:55 159.77 159.77 159.77 159.77 2.5K
11:56 159.86 159.92 159.86 159.92 3.0K
11:58 159.96 160.03 159.96 160.03 4.2K
11:59 160.10 160.10 160.10 160.10 1.1K
12:02 159.88 159.88 159.80 159.80 3.1K
12:03 159.86 159.86 159.86 159.86 0.3K
12:04 159.76 159.76 159.70 159.70 1.8K
12:05 159.58 159.58 159.58 159.58 1.4K
12:06 159.58 159.58 159.39 159.39 1.8K
12:07 159.45 159.57 159.40 159.57 5.2K
12:08 159.43 159.49 159.43 159.48 2.7K
12:11 159.24 159.24 159.24 159.24 5.1K
12:12 159.25 159.26 159.24 159.26 1.6K
12:13 159.29 159.29 159.29 159.29 0.8K
12:14 159.29 159.29 159.12 159.12 2.3K
12:15 159.13 159.21 159.05 159.17 6.1K
12:16 159.16 159.17 159.16 159.17 3.4K
12:17 159.22 159.22 159.22 159.22 2.7K
12:18 159.43 159.43 159.38 159.38 1.2K
12:19 159.44 159.44 159.42 159.42 0.2K
12:20 159.34 159.34 159.34 159.34 1.4K
12:21 159.48 159.49 159.48 159.49 2.9K
12:22 159.52 159.52 159.52 159.52 0.1K
12:23 159.51 159.51 159.51 159.51 0.5K
12:26 159.51 159.51 159.51 159.51 2.0K
12:27 159.38 159.38 159.34 159.37 1.0K
12:28 159.28 159.28 159.22 159.22 7.4K
12:29 159.22 159.34 159.22 159.34 4.3K
12:30 159.34 159.34 159.28 159.28 6.1K
12:32 159.43 159.44 159.43 159.44 2.7K
12:33 159.46 159.46 159.42 159.42 1.5K
12:34 159.49 159.49 159.49 159.49 0.4K
12:35 159.48 159.55 159.48 159.55 1.0K
12:36 159.48 159.48 159.34 159.34 0.9K
12:37 159.40 159.49 159.40 159.40 3.8K
12:39 159.50 159.53 159.50 159.51 3.6K
12:41 159.47 159.51 159.47 159.51 4.8K
12:42 159.37 159.37 159.32 159.32 0.5K
12:43 159.30 159.30 159.30 159.30 2.7K
12:48 159.48 159.50 159.48 159.50 4.2K
12:51 159.79 159.79 159.79 159.79 0.9K
12:54 159.86 159.86 159.86 159.86 0.1K
12:55 159.82 160.01 159.78 159.78 0.8K
12:57 159.79 159.79 159.79 159.79 0.1K
12:59 159.86 159.86 159.86 159.86 0.2K
13:00 159.86 159.89 159.86 159.89 0.2K
13:01 159.86 159.86 159.77 159.77 0.3K
13:02 159.79 159.79 159.78 159.78 0.5K
13:03 159.78 159.82 159.78 159.82 0.6K
13:04 159.78 159.79 159.78 159.79 5.2K
13:05 159.82 159.82 159.76 159.76 1.5K
13:06 159.74 159.79 159.74 159.79 1.6K
13:08 159.79 159.79 159.78 159.78 0.4K
13:09 159.84 159.84 159.84 159.84 3.4K
13:11 159.82 159.86 159.82 159.84 2.4K
13:12 159.84 159.86 159.84 159.86 0.8K
13:13 159.88 159.88 159.78 159.79 6.7K
13:14 159.78 159.91 159.78 159.91 5.4K
13:15 159.93 159.93 159.93 159.93 0.5K
13:16 159.93 159.93 159.92 159.92 2.0K
13:17 159.90 159.90 159.90 159.90 1.2K
13:20 159.80 159.80 159.80 159.80 0.2K
13:21 159.83 159.83 159.83 159.83 0.2K
13:22 159.83 159.90 159.83 159.90 0.4K
13:23 159.91 159.91 159.91 159.91 0.1K
13:24 159.88 159.89 159.88 159.89 3.6K
13:25 160.06 160.06 160.06 160.06 1.9K
13:26 160.08 160.10 160.08 160.10 0.6K
13:27 160.17 160.17 160.17 160.17 2.3K
13:28 160.24 160.24 160.24 160.24 0.7K
13:29 160.29 160.29 160.29 160.29 0.3K
13:30 160.30 160.33 160.30 160.33 1.6K
13:31 160.29 160.29 160.27 160.28 0.6K
13:32 160.32 160.33 160.32 160.33 1.2K
13:34 160.36 160.36 160.36 160.36 2.3K
13:35 160.33 160.33 160.33 160.33 0.2K
13:36 160.31 160.31 160.31 160.31 0.8K
13:37 160.25 160.25 160.25 160.25 0.4K
13:38 160.20 160.20 160.20 160.20 1.5K
13:39 160.30 160.30 160.20 160.20 2.7K
13:40 160.20 160.20 160.17 160.17 2.0K
13:41 160.16 160.16 160.07 160.16 2.7K
13:42 160.15 160.18 160.15 160.18 2.8K
13:43 160.19 160.22 160.19 160.22 1.0K
13:44 160.22 160.24 160.21 160.24 2.6K
13:45 160.24 160.24 160.24 160.24 1.8K
13:48 160.09 160.10 160.04 160.07 0.7K
13:49 160.07 160.10 160.07 160.10 4.6K
13:50 160.04 160.04 160.04 160.04 3.3K
13:52 160.10 160.10 160.10 160.10 0.6K
13:53 160.16 160.16 160.15 160.15 3.1K
13:54 160.17 160.17 160.17 160.17 0.3K
13:55 160.26 160.26 160.26 160.26 0.1K
13:58 160.32 160.32 160.21 160.28 1.1K
13:59 160.28 160.28 160.28 160.28 0.6K
14:03 160.25 160.25 160.24 160.24 0.3K
14:04 160.24 160.24 160.18 160.18 0.4K
14:05 160.12 160.12 160.12 160.12 0.7K
14:06 160.08 160.08 160.08 160.08 0.4K
14:07 160.01 160.01 160.01 160.01 0.3K
14:08 160.03 160.03 160.01 160.01 0.4K
14:09 160.01 160.01 160.01 160.01 0.4K
14:10 160.01 160.01 159.96 159.96 1.0K
14:11 159.96 159.97 159.96 159.97 0.2K
14:12 160.12 160.12 159.96 160.04 0.5K
14:13 160.05 160.05 159.97 159.97 0.3K
14:14 159.93 159.93 159.84 159.84 1.0K
14:15 159.99 159.99 159.76 159.87 0.8K
14:16 159.83 159.86 159.62 159.62 2.3K
14:17 159.62 159.76 159.62 159.76 0.4K
14:18 159.77 159.77 159.77 159.76 0.2K
14:19 159.77 159.85 159.77 159.82 3.7K
14:20 159.79 159.84 159.78 159.78 1.0K
14:21 159.83 159.83 159.76 159.76 2.4K
14:22 159.66 159.66 159.65 159.65 1.1K
14:23 159.66 159.76 159.66 159.76 0.7K
14:24 159.77 159.90 159.77 159.88 5.8K
14:26 159.89 159.89 159.84 159.84 0.8K
14:27 159.82 159.92 159.82 159.82 0.5K
14:29 159.91 159.91 159.82 159.82 1.1K
14:33 159.87 159.87 159.82 159.87 0.5K
14:34 159.82 159.89 159.82 159.89 1.2K
14:35 159.86 159.86 159.86 159.86 0.3K
14:36 159.93 159.93 159.93 159.93 3.5K
14:37 159.90 159.90 159.90 159.90 0.3K
14:38 160.02 160.10 160.02 160.10 0.5K
14:39 160.09 160.09 160.09 160.09 0.3K
14:42 160.01 160.01 160.01 160.01 0.1K
14:43 160.02 160.02 160.02 160.02 0.3K
14:44 160.01 160.01 160.01 160.01 0.2K
14:47 159.98 159.98 159.98 159.98 0.1K
14:48 159.96 160.03 159.96 160.03 0.3K
14:49 159.96 160.03 159.96 160.03 0.2K
14:50 160.03 160.06 160.03 160.06 3.3K
14:54 160.13 160.13 160.13 160.13 0.9K
14:55 159.99 159.99 159.98 159.98 2.7K
14:56 159.96 159.96 159.96 159.96 0.4K
14:57 160.06 160.06 160.06 160.06 0.2K
14:59 159.93 159.93 159.93 159.93 0.1K
15:00 159.91 159.98 159.91 159.98 0.3K
15:01 159.95 160.11 159.95 160.10 2.7K
15:02 160.06 160.12 160.06 160.12 0.9K
15:03 160.08 160.15 160.08 160.15 2.2K
15:04 160.04 160.10 160.04 160.10 1.0K
15:05 160.07 160.07 160.07 160.07 0.1K
15:06 160.09 160.09 160.09 160.09 0.3K
15:07 160.02 160.09 160.02 160.09 0.5K
15:09 160.09 160.15 160.08 160.08 4.5K
15:10 160.11 160.11 160.11 160.11 0.3K
15:12 160.03 160.10 160.00 160.00 6.6K
15:13 159.98 159.98 159.98 159.98 0.3K
15:14 159.97 159.97 159.97 159.97 0.3K
15:15 160.07 160.07 159.97 159.97 0.5K
15:16 159.97 159.98 159.86 159.86 0.7K
15:17 160.02 160.02 159.81 159.81 2.2K
15:18 159.91 159.91 159.91 159.91 0.5K
15:19 159.91 160.03 159.91 160.03 5.2K
15:20 160.24 160.24 160.24 160.24 2.1K
15:22 160.21 160.21 160.16 160.16 0.7K
15:23 160.21 160.21 160.21 160.21 0.4K
15:26 160.15 160.21 160.15 160.21 0.7K
15:29 160.12 160.12 160.02 160.02 0.4K
15:30 160.01 160.09 160.00 160.00 0.8K
15:31 160.01 160.10 160.01 160.09 0.7K
15:32 160.10 160.10 160.09 160.09 0.5K
15:33 160.17 160.17 160.17 160.17 0.7K
15:35 159.97 159.97 159.94 159.94 0.6K
15:36 159.95 159.96 159.95 159.96 0.2K
15:37 159.95 160.04 159.95 159.95 0.7K
15:38 159.95 159.95 159.95 159.95 0.3K
15:39 159.95 160.12 159.94 159.94 0.6K
15:40 159.87 159.87 159.86 159.85 3.2K
15:41 159.86 160.00 159.86 159.97 5.0K
15:42 159.95 159.95 159.92 159.92 0.4K
15:43 159.91 159.91 159.91 159.91 0.3K
15:45 159.90 160.00 159.90 160.00 4.1K
15:46 159.95 159.95 159.92 159.95 3.3K
15:47 160.01 160.02 159.96 160.02 7.5K
15:48 160.01 160.05 159.99 159.99 31.5K
15:49 160.00 160.02 159.97 159.97 3.1K
15:50 159.98 159.98 159.90 159.90 2.0K
15:51 159.90 159.95 159.90 159.95 0.7K
15:52 159.91 159.94 159.91 159.93 4.1K
15:53 159.93 159.95 159.93 159.95 1.0K
15:54 159.97 160.00 159.94 159.95 2.9K
15:55 159.95 159.95 159.92 159.94 8.9K
15:56 159.96 159.99 159.95 159.95 8.1K
15:57 159.92 160.01 159.92 160.01 7.1K
15:58 160.01 160.01 160.00 160.01 1.2K
15:59 160.04 160.04 159.94 160.01 225.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available