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
09:30 159.12 159.47 159.12 159.47 16.6K
09:31 159.40 159.40 159.12 159.12 2.2K
09:32 159.02 159.02 158.74 158.74 1.8K
09:33 158.65 158.65 158.65 158.65 0.4K
09:36 158.07 158.18 157.90 158.18 4.4K
09:37 158.03 158.31 158.03 158.31 2.4K
09:39 158.13 158.13 158.13 158.13 0.5K
09:41 158.17 158.17 158.17 158.17 0.1K
09:42 158.16 158.16 158.01 158.01 2.3K
09:43 157.92 158.00 157.90 157.91 3.9K
09:44 157.86 157.86 157.50 157.50 9.3K
09:45 157.46 157.48 157.28 157.35 6.7K
09:46 157.45 157.45 157.45 157.45 0.9K
09:47 157.08 157.13 156.84 156.84 6.0K
09:48 156.84 156.90 156.68 156.68 2.7K
09:49 156.80 156.80 156.56 156.56 4.7K
09:50 156.51 156.51 156.51 156.51 2.4K
09:51 157.15 157.15 157.15 157.15 2.9K
09:52 157.00 157.16 157.00 157.16 0.8K
09:53 157.32 157.32 157.32 157.32 1.6K
09:54 157.57 157.57 157.55 157.55 1.0K
09:55 157.69 157.69 157.52 157.53 1.4K
09:57 157.54 157.54 157.54 157.54 0.7K
09:58 157.66 157.66 157.55 157.55 0.3K
09:59 157.64 157.64 157.64 157.64 0.3K
10:00 157.39 157.39 157.39 157.39 0.9K
10:01 157.51 157.51 157.51 157.51 1.2K
10:02 157.47 157.47 157.47 157.47 1.3K
10:03 157.34 157.49 157.34 157.39 1.3K
10:04 157.50 157.67 157.50 157.67 1.2K
10:05 157.70 157.91 157.70 157.91 1.6K
10:06 157.84 157.93 157.84 157.93 0.5K
10:07 158.11 158.11 158.11 158.11 2.0K
10:08 157.86 157.88 157.86 157.88 1.0K
10:09 157.81 157.99 157.81 157.99 0.6K
10:10 157.85 157.89 157.85 157.89 0.3K
10:11 157.83 157.83 157.83 157.83 0.3K
10:12 157.79 157.79 157.78 157.78 1.6K
10:13 157.81 157.81 157.81 157.81 1.2K
10:15 157.78 157.78 157.78 157.78 0.8K
10:18 157.59 157.76 157.59 157.76 1.5K
10:19 157.73 157.73 157.73 157.73 0.6K
10:21 157.60 157.60 157.60 157.60 0.3K
10:22 157.61 157.61 157.53 157.53 2.6K
10:25 157.51 157.51 157.32 157.32 1.6K
10:26 157.31 157.31 157.31 157.31 0.2K
10:27 157.09 157.09 157.09 157.09 1.2K
10:28 156.89 156.99 156.79 156.90 2.1K
10:29 156.77 156.77 156.76 156.76 0.8K
10:30 156.73 156.73 156.68 156.68 5.0K
10:31 156.54 156.54 156.40 156.53 2.8K
10:32 156.50 156.93 156.50 156.93 0.7K
10:33 156.80 156.80 156.80 156.80 0.6K
10:35 156.66 156.66 156.63 156.63 0.4K
10:36 156.30 156.30 156.14 156.14 3.3K
10:37 156.18 156.26 156.17 156.17 1.0K
10:38 156.20 156.20 156.09 156.09 0.5K
10:39 156.03 156.10 155.98 156.10 3.2K
10:40 156.11 156.11 155.93 155.93 1.1K
10:41 156.02 156.02 155.75 155.75 2.1K
10:42 155.66 155.75 155.66 155.75 0.6K
10:43 155.58 155.58 155.57 155.57 2.0K
10:44 155.43 155.43 155.30 155.30 1.7K
10:45 155.72 155.72 155.72 155.72 1.4K
10:46 155.86 155.86 155.86 155.86 0.6K
10:47 155.96 155.96 155.96 155.96 0.9K
10:48 155.98 155.98 155.81 155.81 0.8K
10:49 155.83 155.89 155.83 155.89 1.8K
10:51 155.94 155.94 155.94 155.94 1.1K
10:52 156.06 156.06 155.88 155.88 2.0K
10:53 155.93 156.02 155.92 155.94 3.3K
10:55 155.99 155.99 155.99 155.99 0.4K
10:56 156.02 156.08 156.02 156.08 0.2K
10:57 155.91 155.91 155.86 155.86 0.9K
10:58 155.64 155.64 155.64 155.64 0.2K
10:59 155.59 155.59 155.59 155.59 0.8K
11:00 155.28 155.28 155.28 155.28 3.4K
11:01 155.28 155.28 155.28 155.28 0.7K
11:03 155.24 155.24 155.24 155.24 0.3K
11:04 155.39 155.39 155.38 155.38 0.7K
11:06 155.43 155.43 155.43 155.43 1.5K
11:07 155.22 155.22 155.11 155.11 2.2K
11:08 155.26 155.26 155.26 155.26 0.5K
11:10 155.12 155.12 155.12 155.12 0.3K
11:11 155.19 155.26 155.19 155.26 0.5K
11:12 155.13 155.13 155.13 155.12 1.1K
11:13 155.22 155.26 155.22 155.26 1.6K
11:14 155.51 155.51 155.51 155.51 1.0K
11:16 155.57 155.57 155.57 155.57 0.2K
11:17 155.68 155.68 155.65 155.65 0.7K
11:18 155.66 155.68 155.66 155.68 2.6K
11:28 156.14 156.15 156.02 156.02 0.7K
11:29 156.02 156.09 156.02 156.09 1.1K
11:30 156.14 156.14 156.14 156.14 0.3K
11:31 156.00 156.00 156.00 156.00 0.4K
11:33 155.92 155.92 155.92 155.92 1.2K
11:37 155.73 155.73 155.73 155.73 0.5K
11:38 155.81 155.81 155.61 155.61 1.2K
11:39 155.62 155.62 155.62 155.62 1.3K
11:41 155.77 155.77 155.77 155.77 4.0K
11:45 155.99 155.99 155.99 155.99 0.5K
11:46 156.00 156.00 156.00 156.00 0.2K
11:47 156.01 156.01 155.94 155.94 0.8K
11:49 155.88 155.91 155.83 155.83 0.9K
11:52 155.77 155.77 155.77 155.77 0.4K
11:55 155.74 155.74 155.74 155.74 0.6K
11:58 155.63 155.63 155.63 155.63 0.1K
11:59 155.58 155.58 155.58 155.58 1.0K
12:00 155.72 155.72 155.72 155.72 0.9K
12:04 155.75 155.75 155.60 155.60 0.8K
12:07 155.44 155.51 155.44 155.51 0.5K
12:09 155.31 155.31 155.31 155.31 0.2K
12:10 155.37 155.37 155.37 155.37 0.2K
12:13 155.15 155.15 155.15 155.15 0.1K
12:14 154.97 154.97 154.89 154.89 2.8K
12:18 155.36 155.36 155.36 155.36 0.5K
12:19 155.33 155.33 155.33 155.33 0.2K
12:20 155.25 155.31 155.25 155.29 0.7K
12:21 155.31 155.31 155.31 155.31 0.6K
12:23 155.27 155.40 155.27 155.38 1.7K
12:30 155.00 155.00 155.00 155.00 1.9K
12:33 155.24 155.24 155.18 155.18 1.3K
12:34 154.94 154.94 154.94 154.94 0.2K
12:37 155.06 155.06 155.06 155.06 0.9K
12:38 155.02 155.02 155.02 155.02 0.2K
12:39 154.90 154.90 154.87 154.87 0.4K
12:40 154.75 154.75 154.69 154.69 2.8K
12:41 154.47 154.47 154.47 154.47 0.8K
12:42 154.67 154.67 154.67 154.67 0.2K
12:43 154.48 154.48 154.48 154.48 0.1K
12:44 154.46 154.46 154.42 154.42 0.7K
12:45 154.54 154.54 154.54 154.54 0.5K
12:46 154.39 154.39 154.39 154.39 0.2K
12:47 154.43 154.43 154.40 154.40 0.4K
12:48 154.45 154.45 154.43 154.43 0.6K
12:49 154.49 154.49 154.49 154.49 0.9K
12:50 154.53 154.53 154.53 154.53 0.7K
12:51 154.48 154.48 154.48 154.48 0.4K
12:52 154.53 154.53 154.53 154.53 0.2K
12:53 154.51 154.51 154.50 154.50 1.3K
12:56 154.26 154.26 154.13 154.13 1.6K
12:57 154.23 154.23 154.17 154.17 0.3K
12:58 154.13 154.13 154.13 154.13 0.4K
12:59 154.13 154.13 154.13 154.13 0.4K
13:00 154.26 154.26 154.18 154.18 0.7K
13:01 153.98 153.98 153.93 153.93 2.5K
13:03 154.08 154.08 154.08 154.08 0.5K
13:06 153.73 153.73 153.73 153.73 2.3K
13:07 153.77 153.77 153.77 153.77 0.7K
13:09 153.68 153.68 153.68 153.68 0.9K
13:10 153.77 153.77 153.77 153.77 0.4K
13:11 153.78 153.78 153.78 153.78 0.4K
13:12 153.75 153.80 153.75 153.80 0.9K
13:15 154.08 154.08 153.99 153.99 0.5K
13:17 153.89 153.89 153.83 153.83 0.3K
13:18 153.87 153.91 153.74 153.74 1.3K
13:19 153.73 153.73 153.73 153.73 0.7K
13:20 153.86 153.86 153.86 153.86 3.0K
13:21 153.95 153.95 153.83 153.83 2.1K
13:22 154.00 154.09 154.00 154.09 2.2K
13:23 154.16 154.16 154.16 154.16 0.9K
13:24 154.04 154.17 154.04 154.17 1.1K
13:27 154.28 154.28 154.27 154.27 0.7K
13:28 154.43 154.43 154.37 154.37 0.7K
13:29 154.45 154.45 154.45 154.45 0.9K
13:33 154.63 154.63 154.63 154.63 1.0K
13:34 154.60 154.62 154.60 154.62 0.9K
13:35 154.69 154.69 154.69 154.69 0.2K
13:36 154.67 154.69 154.67 154.69 0.5K
13:37 154.81 154.86 154.81 154.86 0.4K
13:39 154.74 154.74 154.74 154.74 4.8K
13:44 154.69 154.69 154.69 154.69 0.5K
13:46 154.60 154.60 154.60 154.60 0.6K
13:50 154.53 154.53 154.53 154.53 2.3K
13:52 154.44 154.44 154.44 154.44 1.4K
13:54 154.43 154.43 154.43 154.43 0.3K
13:56 154.57 154.57 154.57 154.57 0.3K
14:00 154.79 154.79 154.77 154.77 1.5K
14:02 154.55 154.55 154.55 154.55 0.1K
14:03 154.46 154.46 154.46 154.46 1.6K
14:06 154.33 154.41 154.33 154.41 0.5K
14:07 154.53 154.53 154.53 154.53 0.8K
14:09 154.53 154.53 154.53 154.53 0.3K
14:10 154.53 154.53 154.53 154.53 2.6K
14:13 154.42 154.42 154.42 154.42 0.3K
14:14 154.47 154.47 154.47 154.47 1.4K
14:23 154.37 154.37 154.37 154.37 0.5K
14:25 154.46 154.46 154.46 154.46 0.6K
14:29 154.46 154.50 154.45 154.45 1.8K
14:30 154.44 154.51 154.43 154.51 0.6K
14:31 154.44 154.44 154.44 154.44 2.3K
14:36 154.52 154.52 154.40 154.40 0.4K
14:37 154.38 154.40 154.35 154.35 1.0K
14:39 154.32 154.32 154.32 154.32 0.6K
14:40 154.36 154.36 154.36 154.36 3.3K
14:45 154.46 154.46 154.43 154.43 1.3K
14:50 154.21 154.21 154.21 154.21 0.9K
14:51 154.22 154.22 154.18 154.18 0.8K
14:52 154.18 154.18 154.18 154.18 0.2K
14:53 154.25 154.25 154.25 154.25 0.3K
14:55 154.30 154.30 154.27 154.27 0.6K
14:57 154.29 154.29 154.29 154.29 1.6K
15:01 154.01 154.01 154.01 154.01 1.0K
15:02 154.06 154.07 154.03 154.03 1.4K
15:04 153.89 153.89 153.89 153.89 1.8K
15:07 153.85 153.85 153.85 153.85 1.5K
15:12 153.74 153.74 153.74 153.74 0.2K
15:15 153.85 153.85 153.85 153.85 0.5K
15:17 153.80 153.81 153.74 153.74 2.0K
15:18 153.88 153.89 153.88 153.89 0.4K
15:19 153.85 153.85 153.85 153.85 0.3K
15:20 153.93 153.93 153.93 153.93 0.2K
15:21 154.06 154.06 154.06 154.06 1.3K
15:23 154.11 154.11 154.11 154.11 0.9K
15:26 154.21 154.21 154.21 154.21 0.4K
15:28 154.23 154.25 154.21 154.21 2.2K
15:29 154.17 154.17 154.16 154.17 4.5K
15:31 154.21 154.21 154.18 154.18 0.6K
15:32 154.25 154.25 154.23 154.23 1.2K
15:34 154.25 154.25 154.25 154.25 3.7K
15:35 154.28 154.29 154.26 154.29 14.0K
15:36 154.33 154.33 154.33 154.33 1.2K
15:37 154.33 154.33 154.31 154.31 1.1K
15:39 154.26 154.26 154.26 154.26 3.3K
15:40 154.23 154.23 154.23 154.23 0.1K
15:41 154.30 154.30 154.20 154.25 2.3K
15:42 154.21 154.28 154.21 154.28 1.7K
15:43 154.27 154.31 154.27 154.31 12.9K
15:45 154.35 154.35 154.34 154.34 0.5K
15:46 154.33 154.33 154.33 154.33 2.4K
15:47 154.28 154.28 154.27 154.26 1.3K
15:48 154.24 154.24 154.24 154.24 0.5K
15:49 154.20 154.20 154.20 154.20 0.2K
15:50 154.11 154.11 153.99 154.07 3.2K
15:51 154.07 154.10 154.07 154.10 2.6K
15:52 154.05 154.07 154.05 154.07 1.3K
15:53 153.98 153.98 153.90 153.90 2.8K
15:54 153.92 153.93 153.86 153.87 5.4K
15:55 154.05 154.05 153.95 153.95 0.7K
15:56 153.99 153.99 153.99 153.99 0.3K
15:57 153.99 153.99 153.99 153.99 2.0K
15:58 154.02 154.02 154.01 154.01 3.1K
15:59 154.06 154.10 154.06 154.07 281.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available