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
09:30 168.70 168.70 168.44 168.44 8.6K
09:32 168.74 168.77 168.67 168.77 3.4K
09:35 169.43 169.43 169.43 169.43 0.8K
09:36 169.55 169.55 169.40 169.40 1.2K
09:37 169.49 169.49 169.49 169.49 1.3K
09:38 169.40 169.40 169.40 169.40 1.5K
09:39 169.18 169.18 169.18 169.18 1.4K
09:41 168.83 168.83 168.83 168.83 1.2K
09:42 168.88 168.94 168.83 168.93 1.5K
09:43 169.14 169.14 168.98 168.98 0.6K
09:44 168.81 168.81 168.81 168.81 1.1K
09:48 168.78 168.81 168.78 168.81 0.6K
09:49 169.08 169.35 169.08 169.35 1.7K
09:51 169.71 169.72 169.71 169.72 2.9K
09:53 169.58 169.68 169.56 169.68 2.0K
09:55 169.46 169.46 169.46 169.46 0.2K
09:56 169.49 169.51 169.49 169.51 0.7K
09:57 169.59 169.59 169.59 169.59 1.4K
09:58 169.51 169.51 169.51 169.51 2.7K
10:00 169.69 169.69 169.66 169.66 0.8K
10:01 169.62 169.72 169.62 169.72 0.7K
10:02 169.72 169.74 169.72 169.74 0.7K
10:03 169.89 169.90 169.87 169.87 2.5K
10:04 169.92 169.92 169.92 169.92 0.4K
10:05 169.99 170.06 169.99 170.06 11.0K
10:06 170.08 170.08 170.00 170.00 2.3K
10:07 170.26 170.26 170.26 170.26 1.3K
10:08 170.27 170.41 170.27 170.41 0.7K
10:09 170.31 170.31 170.31 170.31 1.2K
10:10 170.41 170.41 170.41 170.41 0.2K
10:11 170.37 170.37 170.37 170.37 1.5K
10:15 170.41 170.41 170.30 170.30 1.1K
10:16 170.42 170.42 170.42 170.42 0.3K
10:17 170.41 170.41 170.41 170.41 0.6K
10:18 170.42 170.42 170.42 170.42 0.4K
10:20 170.46 170.46 170.46 170.46 0.6K
10:21 170.46 170.46 170.41 170.45 2.5K
10:22 170.27 170.27 170.17 170.20 1.2K
10:24 170.30 170.30 170.30 170.30 0.3K
10:25 170.37 170.43 170.35 170.35 0.8K
10:26 170.36 170.36 170.36 170.36 0.2K
10:27 170.30 170.39 170.30 170.32 1.9K
10:29 170.39 170.39 170.39 170.39 0.7K
10:30 170.54 170.54 170.46 170.46 0.2K
10:31 170.56 170.56 170.56 170.56 2.5K
10:36 170.36 170.36 170.36 170.36 1.0K
10:40 170.26 170.26 170.26 170.26 0.1K
10:41 170.28 170.28 170.27 170.27 0.4K
10:42 170.44 170.44 170.40 170.40 0.3K
10:43 170.39 170.39 170.39 170.39 0.3K
10:44 170.31 170.31 170.31 170.31 0.3K
10:45 170.32 170.32 170.32 170.32 0.5K
10:46 170.39 170.39 170.39 170.39 0.7K
10:47 170.55 170.55 170.52 170.52 2.4K
10:50 170.41 170.41 170.38 170.38 0.9K
10:51 170.48 170.48 170.47 170.47 0.8K
10:52 170.42 170.42 170.26 170.26 1.7K
10:53 170.36 170.41 170.36 170.41 0.4K
10:54 170.51 170.51 170.34 170.34 2.8K
10:55 170.51 170.51 170.51 170.51 0.7K
10:56 170.59 170.59 170.59 170.59 0.6K
10:57 170.52 170.52 170.52 170.52 0.3K
10:59 170.49 170.49 170.49 170.49 0.1K
11:00 170.59 170.59 170.59 170.59 1.3K
11:03 170.74 170.74 170.68 170.68 2.0K
11:05 170.69 170.69 170.69 170.69 0.3K
11:06 170.72 170.72 170.72 170.72 5.1K
11:07 170.85 170.85 170.85 170.85 1.6K
11:09 170.99 170.99 170.99 170.99 0.4K
11:10 170.99 170.99 170.99 170.99 0.6K
11:12 171.00 171.00 170.94 170.94 0.7K
11:13 170.83 170.83 170.66 170.66 0.9K
11:14 170.71 170.78 170.70 170.78 0.9K
11:15 170.75 170.82 170.75 170.78 1.5K
11:16 170.77 170.77 170.74 170.74 0.6K
11:17 170.77 170.77 170.77 170.77 0.2K
11:18 170.89 170.89 170.89 170.89 0.4K
11:19 170.97 170.97 170.93 170.96 1.2K
11:20 171.04 171.06 170.93 170.93 3.0K
11:22 170.93 170.93 170.83 170.83 1.2K
11:26 170.68 170.70 170.68 170.70 0.6K
11:28 170.71 170.71 170.61 170.61 0.8K
11:30 170.50 170.50 170.50 170.50 0.2K
11:31 170.61 170.61 170.61 170.61 0.4K
11:32 170.66 170.68 170.66 170.68 1.0K
11:33 170.65 170.65 170.65 170.65 0.1K
11:34 170.63 170.63 170.57 170.57 0.6K
11:35 170.56 170.61 170.56 170.61 0.6K
11:36 170.63 170.66 170.63 170.66 0.6K
11:37 170.63 170.63 170.63 170.63 0.1K
11:38 170.65 170.73 170.65 170.73 1.0K
11:39 170.74 170.79 170.74 170.79 0.7K
11:40 170.79 170.79 170.79 170.79 0.7K
11:41 170.70 170.70 170.70 170.70 0.3K
11:42 170.53 170.53 170.53 170.53 0.4K
11:43 170.55 170.55 170.55 170.55 0.9K
11:46 170.61 170.61 170.61 170.61 1.6K
11:47 170.61 170.61 170.61 170.61 0.3K
11:48 170.64 170.64 170.64 170.64 0.1K
11:49 170.57 170.64 170.57 170.64 0.9K
11:51 170.46 170.46 170.46 170.46 0.5K
11:52 170.31 170.32 170.27 170.28 1.0K
11:53 170.36 170.36 170.36 170.36 0.6K
11:54 170.46 170.46 170.46 170.46 0.1K
11:55 170.55 170.55 170.55 170.55 0.8K
11:58 170.49 170.49 170.49 170.49 0.1K
11:59 170.50 170.50 170.50 170.50 1.6K
12:00 170.45 170.50 170.45 170.50 0.8K
12:01 170.45 170.53 170.45 170.53 1.3K
12:02 170.58 170.60 170.50 170.50 1.3K
12:04 170.57 170.57 170.57 170.57 0.3K
12:05 170.58 170.58 170.58 170.58 0.1K
12:06 170.57 170.57 170.55 170.55 0.3K
12:07 170.42 170.42 170.21 170.21 1.1K
12:08 170.22 170.24 170.19 170.24 0.7K
12:09 170.09 170.09 170.09 170.09 0.7K
12:10 170.01 170.01 170.01 170.01 1.9K
12:11 170.08 170.08 170.08 170.08 2.6K
12:12 170.19 170.19 170.19 170.19 0.4K
12:13 170.19 170.27 170.19 170.27 1.8K
12:14 170.31 170.31 170.31 170.31 0.2K
12:15 170.31 170.31 170.25 170.25 1.9K
12:17 170.34 170.34 170.26 170.26 0.4K
12:19 170.28 170.28 170.28 170.28 0.1K
12:21 170.29 170.29 170.29 170.29 0.1K
12:23 170.37 170.38 170.37 170.38 0.4K
12:24 170.36 170.36 170.27 170.27 0.8K
12:26 170.31 170.31 170.31 170.31 0.1K
12:28 170.30 170.33 170.30 170.33 0.3K
12:29 170.28 170.28 170.24 170.24 0.2K
12:30 170.28 170.28 170.23 170.23 0.6K
12:31 170.16 170.25 170.16 170.25 0.5K
12:33 170.39 170.41 170.39 170.41 0.7K
12:34 170.42 170.42 170.42 170.42 0.5K
12:35 170.36 170.59 170.36 170.59 0.6K
12:36 170.45 170.45 170.45 170.45 0.6K
12:37 170.40 170.40 170.40 170.40 0.3K
12:39 170.56 170.56 170.56 170.56 0.6K
12:43 170.61 170.61 170.60 170.60 0.5K
12:44 170.62 170.62 170.62 170.62 0.5K
12:46 170.68 170.68 170.68 170.68 0.5K
12:48 170.71 170.71 170.71 170.71 0.6K
12:50 170.81 170.81 170.75 170.75 1.6K
12:52 170.80 170.80 170.80 170.80 0.8K
12:54 170.68 170.68 170.62 170.62 0.4K
12:55 170.61 170.66 170.61 170.66 0.5K
12:56 170.63 170.63 170.60 170.60 0.6K
12:59 170.66 170.66 170.66 170.66 0.1K
13:01 170.80 170.80 170.74 170.80 2.8K
13:05 170.77 170.78 170.77 170.78 0.7K
13:06 170.83 170.83 170.83 170.83 0.6K
13:07 170.81 170.81 170.81 170.81 0.8K
13:09 170.77 170.77 170.77 170.77 0.1K
13:11 170.74 170.74 170.74 170.74 0.1K
13:13 170.72 170.72 170.72 170.72 1.0K
13:15 170.72 170.72 170.72 170.72 0.2K
13:16 170.67 170.67 170.67 170.67 0.2K
13:17 170.72 170.72 170.72 170.72 0.2K
13:18 170.72 170.72 170.72 170.72 0.6K
13:19 170.66 170.66 170.66 170.66 0.4K
13:20 170.72 170.72 170.72 170.72 0.6K
13:23 170.74 170.77 170.74 170.77 0.6K
13:24 170.73 170.73 170.73 170.73 0.4K
13:25 170.55 170.55 170.55 170.55 0.4K
13:26 170.50 170.50 170.50 170.50 0.6K
13:28 170.52 170.52 170.52 170.52 0.2K
13:29 170.58 170.58 170.58 170.58 0.3K
13:31 170.50 170.50 170.50 170.49 0.3K
13:32 170.57 170.59 170.57 170.59 0.7K
13:34 170.50 170.50 170.41 170.41 1.6K
13:36 170.25 170.30 170.14 170.14 1.5K
13:37 170.21 170.21 170.21 170.21 0.6K
13:38 170.27 170.27 170.27 170.27 1.0K
13:42 170.23 170.23 170.23 170.23 0.3K
13:43 170.32 170.32 170.32 170.32 0.5K
13:45 170.31 170.43 170.31 170.43 1.0K
13:46 170.45 170.49 170.45 170.49 1.2K
13:50 170.54 170.57 170.44 170.44 1.0K
13:51 170.53 170.53 170.53 170.53 0.2K
13:53 170.71 170.71 170.71 170.71 0.3K
13:55 170.72 170.73 170.72 170.73 1.1K
13:59 170.78 170.78 170.78 170.78 0.4K
14:01 170.83 170.83 170.83 170.83 0.9K
14:04 170.84 170.84 170.84 170.84 0.4K
14:05 170.88 170.88 170.88 170.88 0.3K
14:06 170.93 170.94 170.93 170.94 1.3K
14:07 170.99 171.00 170.99 171.00 2.8K
14:08 171.02 171.02 170.97 170.97 1.0K
14:09 171.00 171.00 171.00 171.00 1.5K
14:10 170.91 170.91 170.86 170.86 0.9K
14:11 170.92 170.92 170.83 170.83 1.1K
14:15 170.95 171.05 170.95 171.05 0.7K
14:16 171.06 171.06 171.06 171.06 0.5K
14:17 170.98 170.98 170.98 170.98 0.3K
14:19 170.89 170.89 170.89 170.89 0.4K
14:20 170.95 170.98 170.95 170.98 0.6K
14:23 171.17 171.17 171.10 171.10 0.8K
14:25 171.07 171.07 171.07 171.07 0.2K
14:26 171.05 171.05 171.05 171.05 0.3K
14:28 171.07 171.12 171.07 171.12 0.7K
14:29 171.14 171.15 171.14 171.15 0.3K
14:30 171.13 171.14 171.13 171.14 0.5K
14:31 171.22 171.22 171.22 171.22 0.5K
14:32 171.22 171.22 171.22 171.22 0.6K
14:34 171.18 171.18 171.18 171.18 0.9K
14:35 171.18 171.18 171.18 171.18 0.1K
14:36 171.17 171.17 171.17 171.17 0.4K
14:37 171.13 171.16 171.13 171.16 0.4K
14:39 171.11 171.11 171.11 171.11 1.6K
14:40 171.08 171.10 171.08 171.10 1.6K
14:43 170.83 170.83 170.83 170.83 0.5K
14:45 170.87 170.87 170.86 170.86 1.4K
14:49 171.00 171.00 171.00 171.00 0.3K
14:50 170.99 170.99 170.99 170.99 1.0K
14:53 171.17 171.17 171.17 171.17 0.1K
14:54 171.17 171.17 171.17 171.17 0.6K
14:56 171.20 171.20 171.12 171.12 0.7K
14:57 171.18 171.18 171.18 171.18 0.3K
14:59 171.19 171.20 171.19 171.20 0.9K
15:01 171.18 171.18 171.03 171.03 3.8K
15:06 170.95 170.95 170.95 170.95 0.2K
15:07 170.91 170.96 170.91 170.96 0.9K
15:11 171.13 171.14 171.13 171.14 0.6K
15:12 171.11 171.11 171.10 171.10 0.3K
15:13 171.10 171.10 171.06 171.06 0.5K
15:15 170.93 170.93 170.93 170.93 1.1K
15:18 170.93 170.93 170.93 170.93 0.3K
15:20 170.95 170.95 170.95 170.95 0.2K
15:21 170.90 170.90 170.90 170.90 0.5K
15:22 170.90 170.90 170.90 170.90 1.1K
15:25 170.81 170.81 170.81 170.81 0.2K
15:26 170.89 170.89 170.89 170.89 0.2K
15:27 170.87 170.87 170.83 170.83 0.4K
15:28 170.88 170.88 170.88 170.88 0.3K
15:29 170.92 170.92 170.89 170.89 0.4K
15:30 170.90 170.90 170.90 170.90 0.3K
15:31 170.92 170.92 170.88 170.88 0.6K
15:33 170.80 170.80 170.67 170.67 2.8K
15:34 170.67 170.67 170.67 170.67 0.9K
15:36 170.69 170.70 170.69 170.70 1.1K
15:38 170.58 170.58 170.58 170.58 0.7K
15:41 170.72 170.72 170.72 170.72 0.6K
15:42 170.62 170.62 170.62 170.62 1.0K
15:45 170.64 170.64 170.55 170.55 1.7K
15:47 170.54 170.55 170.50 170.52 3.5K
15:48 170.54 170.54 170.46 170.46 1.2K
15:49 170.50 170.50 170.50 170.50 2.3K
15:50 170.56 170.57 170.56 170.57 1.3K
15:52 170.57 170.57 170.57 170.57 0.6K
15:53 170.57 170.65 170.57 170.60 0.5K
15:54 170.56 170.56 170.56 170.56 0.9K
15:55 170.74 170.74 170.74 170.74 0.8K
15:56 170.65 170.65 170.65 170.65 2.0K
15:57 170.67 170.69 170.67 170.69 0.5K
15:58 170.68 170.69 170.68 170.69 1.4K
15:59 170.61 170.69 170.41 170.41 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available