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
09:30 158.61 159.41 158.61 159.41 13.8K
09:31 159.35 159.35 159.35 159.35 1.9K
09:44 158.54 158.55 158.54 158.55 0.6K
09:45 158.62 158.62 158.62 158.62 0.3K
09:46 158.64 158.64 158.53 158.56 2.9K
09:47 158.42 158.42 158.41 158.41 0.9K
09:48 158.41 158.55 158.41 158.55 1.4K
09:49 158.52 158.52 158.44 158.49 0.5K
09:50 158.42 158.43 158.42 158.43 0.3K
09:51 158.37 158.37 158.37 158.37 0.8K
09:54 158.24 158.24 158.11 158.24 2.6K
09:57 158.04 158.10 158.03 158.10 0.7K
09:58 157.81 157.83 157.81 157.82 5.2K
09:59 157.82 157.82 157.82 157.82 0.2K
10:00 157.80 157.80 157.72 157.72 0.4K
10:01 157.70 157.80 157.70 157.80 0.3K
10:02 157.92 157.92 157.92 157.92 0.2K
10:03 157.76 157.76 157.76 157.76 0.4K
10:05 158.08 158.18 158.08 158.18 0.5K
10:06 158.21 158.21 158.21 158.21 0.2K
10:07 158.16 158.17 158.16 158.17 1.4K
10:11 158.34 158.34 158.34 158.34 0.4K
10:12 158.34 158.34 158.34 158.34 0.3K
10:13 158.27 158.27 158.27 158.27 0.2K
10:14 158.43 158.43 158.43 158.43 0.2K
10:15 158.47 158.47 158.37 158.37 0.7K
10:16 158.42 158.42 158.42 158.42 0.2K
10:17 158.53 158.53 158.53 158.53 0.2K
10:18 158.60 158.64 158.55 158.64 1.3K
10:21 158.83 158.83 158.79 158.79 1.7K
10:23 158.80 158.80 158.80 158.80 0.3K
10:24 158.81 158.81 158.81 158.81 1.2K
10:25 159.04 159.04 159.04 159.04 0.2K
10:26 158.97 158.97 158.97 158.97 0.3K
10:28 158.94 158.94 158.94 158.94 0.3K
10:33 158.83 158.83 158.83 158.83 0.4K
10:34 158.93 158.93 158.93 158.93 0.2K
10:35 158.72 158.77 158.72 158.76 0.4K
10:37 158.84 158.84 158.80 158.80 1.7K
10:43 158.78 158.78 158.78 158.78 0.2K
10:44 158.71 158.71 158.71 158.71 0.3K
10:45 158.72 158.72 158.72 158.72 0.2K
10:46 158.75 158.75 158.75 158.75 0.4K
10:47 158.40 158.40 158.40 158.40 1.4K
10:48 158.56 158.56 158.56 158.56 0.1K
10:49 158.72 158.72 158.72 158.72 0.2K
10:51 158.69 158.69 158.69 158.69 0.4K
10:52 158.67 158.67 158.67 158.67 0.5K
10:54 158.99 158.99 158.99 158.99 0.4K
10:58 159.17 159.17 159.16 159.16 0.5K
11:01 159.38 159.45 159.38 159.40 1.8K
11:10 159.40 159.40 159.40 159.40 0.3K
11:11 159.49 159.49 159.39 159.39 0.7K
11:12 159.34 159.39 159.34 159.39 0.9K
11:13 159.35 159.35 159.23 159.23 3.5K
11:15 159.25 159.25 159.25 159.25 0.3K
11:17 159.21 159.21 159.21 159.21 1.0K
11:19 159.08 159.08 159.08 159.08 0.2K
11:20 159.24 159.24 159.24 159.24 1.4K
11:26 159.34 159.34 159.26 159.26 0.9K
11:27 159.26 159.26 159.26 159.26 0.1K
11:28 159.37 159.37 159.33 159.33 1.0K
11:29 159.34 159.34 159.19 159.19 0.5K
11:31 159.35 159.35 159.35 159.35 0.8K
11:32 159.20 159.20 159.20 159.20 1.5K
11:36 159.18 159.18 159.18 159.18 0.3K
11:39 159.30 159.30 159.30 159.29 0.2K
11:41 159.27 159.27 159.27 159.27 0.2K
11:43 159.21 159.21 159.21 159.21 1.3K
11:46 159.32 159.32 159.32 159.32 1.1K
11:52 159.41 159.41 159.41 159.41 0.3K
11:53 159.45 159.45 159.45 159.45 0.3K
11:55 159.37 159.37 159.28 159.28 0.6K
11:57 159.30 159.30 159.30 159.30 0.3K
11:58 159.35 159.35 159.35 159.35 0.5K
11:59 159.44 159.44 159.44 159.44 0.3K
12:00 159.41 159.41 159.41 159.41 0.1K
12:01 159.58 159.58 159.58 159.58 0.3K
12:02 159.57 159.57 159.50 159.50 0.2K
12:04 159.61 159.62 159.61 159.62 0.4K
12:06 159.62 159.62 159.62 159.62 1.4K
12:07 159.53 159.53 159.53 159.53 0.5K
12:09 159.62 159.62 159.62 159.62 0.8K
12:12 159.80 159.80 159.80 159.80 0.1K
12:15 159.73 159.73 159.73 159.73 0.1K
12:16 159.67 159.67 159.67 159.67 0.2K
12:17 159.74 159.74 159.74 159.74 0.1K
12:18 159.76 159.76 159.76 159.76 0.2K
12:19 159.78 159.78 159.78 159.78 0.2K
12:21 159.84 159.84 159.84 159.84 0.6K
12:22 159.89 159.89 159.86 159.85 0.4K
12:27 159.82 159.82 159.82 159.82 0.7K
12:30 159.89 159.89 159.89 159.89 0.2K
12:31 159.94 159.94 159.94 159.94 0.5K
12:32 159.89 159.89 159.89 159.89 0.3K
12:37 159.64 159.64 159.64 159.64 0.2K
12:38 159.62 159.62 159.62 159.62 0.3K
12:39 159.54 159.54 159.54 159.54 0.2K
12:40 159.54 159.54 159.54 159.54 0.2K
12:41 159.55 159.55 159.55 159.54 0.2K
12:46 159.55 159.55 159.43 159.43 0.7K
12:47 159.41 159.50 159.41 159.50 0.3K
12:48 159.38 159.38 159.38 159.38 0.2K
12:49 159.40 159.40 159.40 159.40 0.1K
12:50 159.46 159.46 159.46 159.46 0.1K
12:51 159.53 159.53 159.53 159.53 0.1K
12:52 159.53 159.53 159.53 159.53 0.6K
12:53 159.36 159.47 159.36 159.47 0.4K
12:54 159.44 159.44 159.44 159.44 0.6K
12:56 159.50 159.50 159.49 159.49 0.2K
12:57 159.40 159.40 159.40 159.40 0.5K
13:00 159.45 159.45 159.45 159.45 0.3K
13:05 159.46 159.46 159.43 159.43 0.7K
13:06 159.42 159.42 159.42 159.42 0.1K
13:07 159.43 159.43 159.43 159.43 0.3K
13:13 159.64 159.71 159.64 159.71 0.4K
13:14 159.62 159.66 159.62 159.66 0.3K
13:18 159.72 159.74 159.72 159.74 1.0K
13:21 159.70 159.70 159.70 159.70 0.1K
13:22 159.73 159.73 159.73 159.73 0.3K
13:28 159.90 159.90 159.90 159.90 0.4K
13:29 159.87 159.87 159.87 159.87 2.3K
13:31 160.02 160.15 160.02 160.15 1.1K
13:33 160.10 160.10 160.10 160.10 0.3K
13:35 160.13 160.13 160.08 160.08 0.4K
13:36 160.04 160.04 160.04 160.04 0.2K
13:37 160.07 160.07 160.07 160.07 0.6K
13:44 159.85 159.85 159.85 159.85 0.5K
13:46 159.92 159.92 159.92 159.92 0.3K
13:50 159.97 159.97 159.97 159.97 0.2K
13:51 160.00 160.00 160.00 160.00 0.3K
13:52 160.07 160.07 160.07 160.07 0.3K
13:53 160.05 160.05 160.05 160.05 0.2K
13:54 160.08 160.08 160.08 160.08 0.3K
13:56 159.99 159.99 159.99 159.99 0.5K
14:00 159.91 159.91 159.91 159.91 0.2K
14:02 159.94 159.94 159.94 159.94 0.5K
14:04 159.90 159.90 159.90 159.90 0.3K
14:05 159.93 159.97 159.93 159.97 0.6K
14:09 160.04 160.04 160.04 160.04 0.9K
14:12 159.98 160.04 159.98 160.04 1.3K
14:14 159.95 159.99 159.95 159.99 2.2K
14:15 159.93 159.93 159.93 159.93 0.1K
14:16 159.92 159.96 159.92 159.96 0.4K
14:17 159.82 159.82 159.82 159.82 0.7K
14:19 159.86 159.89 159.86 159.89 0.3K
14:22 159.97 159.97 159.97 159.97 0.5K
14:26 160.15 160.15 160.15 160.15 0.5K
14:28 160.08 160.08 160.08 160.08 0.2K
14:29 160.13 160.15 160.13 160.15 0.4K
14:31 160.13 160.13 160.13 160.13 0.6K
14:32 160.21 160.21 160.18 160.18 0.9K
14:34 160.10 160.10 160.10 160.10 0.2K
14:37 160.08 160.08 160.08 160.08 0.3K
14:39 159.96 159.96 159.96 159.96 0.3K
14:42 159.94 159.94 159.94 159.94 1.0K
14:49 160.10 160.10 160.10 160.10 0.4K
14:50 160.10 160.16 160.09 160.16 0.8K
14:51 160.20 160.20 160.20 160.20 0.7K
14:52 160.21 160.21 160.21 160.21 0.2K
14:53 160.22 160.25 160.22 160.25 2.3K
14:57 160.18 160.18 160.18 160.18 0.5K
14:58 160.10 160.10 160.10 160.10 3.6K
14:59 160.09 160.09 160.09 160.09 0.8K
15:00 160.13 160.13 160.13 160.13 0.6K
15:08 160.22 160.22 160.22 160.22 1.0K
15:10 160.14 160.14 160.10 160.13 0.6K
15:11 160.05 160.05 160.04 160.04 0.7K
15:13 160.07 160.07 160.07 160.07 0.3K
15:14 159.98 159.98 159.98 159.98 0.5K
15:15 160.01 160.01 160.01 160.01 0.3K
15:16 160.03 160.07 160.03 160.07 0.4K
15:17 160.07 160.07 159.96 159.96 0.6K
15:19 159.96 159.99 159.96 159.99 0.7K
15:22 159.90 159.90 159.84 159.84 0.7K
15:24 160.00 160.01 159.97 160.01 6.8K
15:29 160.03 160.03 159.95 159.95 0.2K
15:30 160.09 160.09 159.99 159.99 2.3K
15:31 160.01 160.01 159.92 159.92 1.2K
15:33 159.85 159.85 159.85 159.85 0.4K
15:34 159.88 159.88 159.88 159.88 0.6K
15:36 159.98 159.98 159.92 159.92 1.7K
15:38 159.99 159.99 159.95 159.95 0.4K
15:39 159.98 159.98 159.98 159.98 0.6K
15:40 159.91 159.92 159.91 159.92 0.6K
15:41 159.86 159.93 159.86 159.93 0.3K
15:42 159.85 159.85 159.85 159.85 0.2K
15:45 159.96 159.96 159.96 159.96 0.3K
15:46 160.00 160.00 160.00 160.00 0.7K
15:48 160.08 160.08 160.08 160.08 0.1K
15:49 160.04 160.04 160.04 160.04 0.8K
15:50 160.00 160.00 159.92 159.92 0.8K
15:54 159.89 159.89 159.89 159.89 0.4K
15:56 159.91 159.91 159.91 159.91 3.5K
15:58 159.91 159.91 159.87 159.87 0.8K
15:59 159.83 159.83 159.76 159.79 196.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available