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
09:30 157.69 157.74 157.69 157.72 5.3K
09:31 157.93 157.93 157.93 157.93 1.1K
09:34 157.14 157.14 157.14 157.14 1.6K
09:35 157.21 157.21 157.21 157.21 1.0K
09:36 157.20 157.20 157.20 157.20 1.4K
09:37 157.44 157.44 157.27 157.36 4.0K
09:39 157.21 157.21 157.18 157.18 0.7K
09:41 157.08 157.48 157.08 157.48 0.4K
09:42 157.54 157.54 157.54 157.54 0.4K
09:43 157.68 157.68 157.51 157.64 1.4K
09:44 157.62 157.62 157.62 157.62 0.2K
09:45 157.77 157.77 157.60 157.60 0.5K
09:46 157.21 157.21 157.06 157.06 1.3K
09:47 157.06 157.22 157.06 157.22 0.3K
09:48 157.18 157.18 157.18 157.18 1.0K
09:49 157.34 157.34 157.34 157.34 1.7K
09:51 157.46 157.58 157.45 157.57 0.8K
09:52 157.07 157.12 157.02 157.12 3.4K
09:53 156.99 157.26 156.99 157.26 0.4K
09:54 157.20 157.20 157.20 157.20 0.5K
09:55 156.81 156.81 156.81 156.81 0.3K
09:58 156.51 156.78 156.51 156.78 1.2K
10:02 156.28 156.28 156.28 156.28 0.2K
10:03 156.19 156.19 156.15 156.15 0.4K
10:05 156.57 156.57 156.37 156.37 1.4K
10:07 155.79 155.79 155.79 155.79 0.2K
10:08 155.82 155.82 155.82 155.82 0.3K
10:09 155.60 155.60 155.60 155.60 1.7K
10:13 155.42 155.42 155.38 155.38 1.2K
10:15 155.11 155.11 155.11 155.11 1.2K
10:16 154.83 154.83 154.81 154.81 1.2K
10:17 154.62 154.62 154.62 154.62 0.4K
10:18 154.71 154.71 154.34 154.36 1.1K
10:19 154.37 154.37 154.37 154.37 0.8K
10:20 154.33 154.64 154.33 154.64 2.6K
10:21 154.69 154.69 154.42 154.42 0.8K
10:22 154.53 154.53 154.34 154.34 0.6K
10:23 154.00 154.00 154.00 154.00 1.6K
10:25 153.89 153.99 153.89 153.99 1.7K
10:27 154.12 154.12 154.12 154.12 0.5K
10:28 153.56 153.56 153.56 153.56 2.4K
10:29 153.85 153.85 153.85 153.85 0.3K
10:30 153.85 153.85 153.81 153.81 2.2K
10:33 153.71 153.85 153.71 153.85 0.7K
10:34 153.84 153.84 153.65 153.75 2.3K
10:35 153.49 153.49 153.49 153.49 1.6K
10:36 153.69 153.98 153.59 153.98 1.9K
10:37 153.92 153.92 153.64 153.64 0.7K
10:38 153.83 153.95 153.79 153.95 2.4K
10:39 153.66 153.66 153.66 153.66 0.9K
10:40 153.79 153.93 153.79 153.91 2.4K
10:41 153.91 153.91 153.54 153.54 2.2K
10:42 153.43 153.43 153.43 153.43 1.5K
10:44 153.49 153.51 153.49 153.51 0.7K
10:45 153.32 153.32 153.30 153.29 0.8K
10:46 153.10 153.12 152.87 152.99 5.6K
10:47 152.83 152.94 152.76 152.91 2.0K
10:48 153.06 153.06 152.94 152.94 1.6K
10:49 152.93 153.02 152.93 153.02 0.6K
10:50 153.13 153.13 152.92 152.92 0.9K
10:51 153.11 153.11 153.11 153.11 0.9K
10:52 153.26 153.42 153.26 153.42 2.0K
10:54 153.77 153.77 153.77 153.77 0.5K
10:55 153.92 153.92 153.92 153.92 1.2K
10:56 153.84 153.84 153.62 153.62 2.8K
10:57 153.52 153.52 153.52 153.52 0.1K
10:58 153.20 153.20 153.18 153.18 0.6K
10:59 153.17 153.17 153.08 153.08 2.6K
11:00 153.02 153.19 153.02 153.11 2.9K
11:01 152.96 152.96 152.96 152.96 0.9K
11:02 152.67 152.67 152.65 152.65 0.9K
11:04 152.73 152.80 152.73 152.79 0.9K
11:05 152.98 152.98 152.98 152.98 2.3K
11:06 153.09 153.09 153.09 153.09 1.7K
11:07 153.11 153.11 153.11 153.11 0.8K
11:08 153.14 153.20 153.14 153.20 0.6K
11:09 152.99 152.99 152.99 152.99 0.2K
11:10 153.08 153.08 153.08 153.07 0.3K
11:11 152.88 152.95 152.88 152.95 0.6K
11:13 153.13 153.42 153.13 153.42 1.9K
11:16 153.69 153.69 153.69 153.69 0.3K
11:17 153.63 153.63 153.63 153.63 0.3K
11:18 153.67 153.67 153.50 153.50 0.9K
11:20 153.90 153.90 153.90 153.90 0.3K
11:24 153.81 153.81 153.81 153.81 0.2K
11:25 153.84 153.92 153.84 153.84 1.2K
11:27 153.78 153.78 153.78 153.78 0.4K
11:29 153.92 153.92 153.92 153.92 0.4K
11:30 153.89 153.89 153.80 153.80 0.5K
11:32 153.79 153.86 153.79 153.86 0.4K
11:33 153.97 154.04 153.97 154.04 0.9K
11:37 154.19 154.19 154.19 154.19 1.2K
11:41 154.32 154.32 154.32 154.32 0.1K
11:42 154.34 154.34 154.34 154.34 0.4K
11:44 154.52 154.52 154.52 154.52 0.5K
11:45 154.34 154.34 154.20 154.20 0.5K
11:46 154.01 154.01 154.01 154.01 0.3K
11:47 154.03 154.03 153.99 153.99 1.5K
11:49 154.24 154.24 154.24 154.24 0.6K
11:52 154.16 154.16 154.16 154.16 0.2K
11:53 154.31 154.31 154.31 154.31 0.3K
11:54 154.13 154.13 154.13 154.13 0.2K
11:55 154.26 154.26 154.26 154.26 0.4K
11:56 154.40 154.40 154.38 154.38 0.6K
11:57 154.32 154.32 154.32 154.32 0.5K
11:58 154.13 154.13 154.13 154.13 0.5K
11:59 154.09 154.09 154.09 154.09 0.2K
12:00 154.12 154.28 154.12 154.28 0.5K
12:02 153.93 153.93 153.92 153.92 0.5K
12:03 153.99 153.99 153.99 153.99 0.6K
12:06 153.95 154.03 153.95 154.03 1.2K
12:08 154.00 154.00 153.99 153.99 0.2K
12:09 154.19 154.19 154.19 154.19 0.3K
12:10 154.12 154.24 154.12 154.24 1.8K
12:11 154.20 154.20 154.20 154.20 0.2K
12:12 154.29 154.29 154.29 154.29 0.7K
12:16 154.36 154.36 154.36 154.36 0.2K
12:18 154.25 154.25 154.25 154.25 0.3K
12:21 154.25 154.25 154.03 154.03 0.3K
12:22 154.07 154.07 154.07 154.07 0.3K
12:26 154.25 154.25 154.25 154.25 0.2K
12:27 154.25 154.29 154.25 154.29 1.0K
12:30 154.11 154.29 154.11 154.29 0.7K
12:32 154.16 154.16 154.16 154.16 0.3K
12:33 154.00 154.00 154.00 154.00 0.1K
12:34 154.00 154.00 154.00 154.00 0.1K
12:35 153.98 153.98 153.93 153.93 1.2K
12:42 154.38 154.54 154.38 154.54 0.9K
12:46 154.55 154.55 154.45 154.45 0.6K
12:48 154.38 154.38 154.38 154.38 0.8K
12:50 154.20 154.20 154.20 154.20 0.4K
12:51 154.31 154.31 154.31 154.31 0.4K
12:54 154.27 154.27 154.27 154.27 0.7K
12:55 154.25 154.25 154.25 154.25 0.3K
12:56 154.37 154.37 154.37 154.37 0.5K
12:58 154.57 154.57 154.57 154.57 0.3K
13:00 154.63 154.66 154.61 154.61 0.5K
13:01 154.55 154.66 154.50 154.50 1.1K
13:03 154.49 154.49 154.49 154.49 0.1K
13:04 154.48 154.48 154.48 154.48 0.5K
13:07 154.43 154.43 154.43 154.43 1.1K
13:09 154.53 154.64 154.53 154.64 1.0K
13:11 154.68 154.68 154.68 154.68 0.7K
13:15 154.77 154.90 154.77 154.90 2.0K
13:16 154.84 154.89 154.84 154.89 0.3K
13:17 154.83 154.83 154.83 154.82 0.2K
13:22 154.83 154.83 154.83 154.83 1.1K
13:30 154.76 154.76 154.76 154.76 0.2K
13:31 154.65 154.65 154.65 154.65 0.3K
13:32 154.78 154.78 154.78 154.78 0.3K
13:36 154.65 154.65 154.65 154.65 0.5K
13:37 154.70 154.70 154.54 154.54 0.8K
13:41 154.58 154.58 154.48 154.54 0.6K
13:43 154.36 154.36 154.36 154.35 0.6K
13:44 154.33 154.33 154.33 154.33 0.3K
13:49 154.46 154.46 154.46 154.46 0.2K
13:50 154.55 154.55 154.55 154.55 0.2K
13:51 154.56 154.56 154.49 154.49 0.3K
13:52 154.59 154.59 154.59 154.59 0.6K
13:58 154.76 154.83 154.76 154.82 1.1K
14:10 155.19 155.19 155.19 155.19 0.8K
14:18 155.33 155.33 155.33 155.32 0.3K
14:20 155.36 155.44 155.36 155.44 0.4K
14:22 155.39 155.39 155.39 155.39 0.3K
14:25 155.30 155.37 155.30 155.37 0.7K
14:27 155.25 155.25 155.25 155.25 0.3K
14:28 155.36 155.36 155.36 155.36 0.5K
14:39 155.37 155.37 155.37 155.37 0.8K
14:43 155.32 155.32 155.32 155.32 0.5K
14:46 155.39 155.39 155.39 155.39 0.1K
14:47 155.36 155.36 155.36 155.36 0.2K
14:49 155.36 155.36 155.36 155.36 0.2K
14:50 155.38 155.38 155.38 155.38 0.6K
14:52 155.32 155.32 155.25 155.26 0.7K
14:53 155.20 155.20 155.20 155.20 0.6K
14:57 155.14 155.14 155.14 155.14 0.4K
15:01 155.28 155.36 155.28 155.36 2.2K
15:02 155.34 155.34 155.34 155.34 0.3K
15:04 155.43 155.43 155.43 155.43 1.3K
15:10 155.62 155.62 155.62 155.62 2.5K
15:11 155.59 155.59 155.59 155.59 0.5K
15:14 155.62 155.70 155.62 155.65 0.6K
15:15 155.59 155.59 155.59 155.59 0.6K
15:16 155.72 155.80 155.72 155.80 0.9K
15:17 155.83 155.83 155.83 155.82 0.1K
15:18 155.70 155.70 155.65 155.65 0.3K
15:19 155.71 155.71 155.71 155.71 0.8K
15:21 155.63 155.63 155.59 155.59 1.2K
15:23 155.59 155.59 155.59 155.59 0.3K
15:24 155.67 155.67 155.66 155.66 0.7K
15:27 155.83 155.83 155.83 155.83 0.3K
15:28 155.77 155.77 155.77 155.77 0.1K
15:29 155.73 155.73 155.73 155.73 0.2K
15:31 155.65 155.66 155.65 155.66 0.6K
15:32 155.57 155.57 155.57 155.57 0.5K
15:33 155.58 155.58 155.58 155.58 1.1K
15:34 155.55 155.55 155.55 155.55 5.2K
15:36 155.74 155.74 155.74 155.74 6.1K
15:37 155.70 155.70 155.65 155.65 32.3K
15:38 155.60 155.60 155.55 155.55 0.9K
15:40 155.51 155.52 155.47 155.52 3.9K
15:42 155.53 155.53 155.53 155.53 0.8K
15:48 155.53 155.53 155.53 155.53 0.2K
15:50 155.69 155.69 155.69 155.69 1.0K
15:52 155.62 155.64 155.62 155.64 0.3K
15:53 155.68 155.68 155.68 155.68 0.9K
15:54 155.66 155.68 155.65 155.65 2.6K
15:57 155.68 155.68 155.58 155.58 0.4K
15:58 155.75 155.75 155.58 155.64 0.9K
15:59 155.76 155.76 155.60 155.60 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available