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
09:30 172.93 173.56 172.93 173.47 12.2K
09:31 173.50 173.50 173.50 173.50 0.7K
09:33 173.86 173.86 173.84 173.84 2.2K
09:34 173.85 174.09 173.55 174.00 5.0K
09:36 174.31 174.33 174.17 174.17 2.5K
09:37 174.23 174.23 173.88 173.88 2.2K
09:38 173.95 173.95 173.95 173.95 0.7K
09:39 173.79 173.79 173.79 173.79 0.5K
09:40 174.35 174.35 174.30 174.30 1.4K
09:41 174.49 174.49 174.42 174.42 0.9K
09:42 174.32 174.38 174.19 174.19 0.4K
09:43 174.37 174.37 174.35 174.35 1.1K
09:44 174.31 174.49 174.25 174.49 1.6K
09:45 174.23 174.23 174.05 174.05 1.8K
09:47 174.23 174.23 174.23 174.23 0.5K
09:48 174.50 174.50 174.44 174.44 1.7K
09:49 174.50 174.68 174.50 174.68 2.2K
09:54 174.37 174.37 174.36 174.36 1.0K
09:55 174.28 174.28 174.28 174.28 1.6K
09:56 174.18 174.18 174.08 174.08 1.2K
09:59 174.04 174.04 174.04 174.04 1.5K
10:00 173.92 173.92 173.92 173.92 2.3K
10:01 174.06 174.12 174.06 174.10 0.9K
10:02 174.16 174.16 174.16 174.16 0.3K
10:03 174.24 174.28 174.24 174.28 0.5K
10:04 174.50 174.57 174.50 174.55 0.7K
10:06 174.49 174.49 174.49 174.49 0.1K
10:07 174.58 174.58 174.58 174.58 0.2K
10:08 174.50 174.51 174.49 174.49 1.3K
10:09 174.53 174.53 174.43 174.52 3.5K
10:10 174.59 174.59 174.59 174.59 1.5K
10:11 174.66 174.68 174.66 174.68 2.8K
10:13 174.64 174.64 174.64 174.64 5.1K
10:14 174.57 174.57 174.57 174.57 1.2K
10:17 174.61 174.61 174.61 174.61 1.1K
10:19 174.57 174.57 174.48 174.48 1.9K
10:20 174.34 174.34 174.26 174.26 1.4K
10:21 174.42 174.42 174.42 174.42 0.2K
10:22 174.54 174.54 174.47 174.47 2.5K
10:24 174.74 174.74 174.62 174.62 1.3K
10:25 174.72 174.72 174.72 174.72 4.7K
10:29 174.52 174.52 174.16 174.16 3.4K
10:31 174.37 174.37 174.37 174.37 0.9K
10:32 174.35 174.35 174.26 174.26 0.5K
10:33 174.27 174.27 174.27 174.27 0.4K
10:34 174.26 174.26 174.26 174.26 0.8K
10:35 174.20 174.20 174.20 174.20 3.9K
10:41 173.82 173.82 173.82 173.82 0.6K
10:42 173.81 173.81 173.81 173.81 1.3K
10:43 173.80 173.80 173.74 173.74 0.6K
10:45 173.47 173.47 173.47 173.47 0.1K
10:46 173.57 173.64 173.56 173.56 5.5K
10:47 173.44 173.48 173.44 173.48 1.6K
10:48 173.50 173.50 173.50 173.50 8.7K
10:51 173.46 173.46 173.46 173.46 1.6K
10:52 173.65 173.87 173.65 173.85 3.2K
10:53 173.73 173.73 173.72 173.72 0.7K
10:54 173.50 173.50 173.45 173.45 1.3K
10:55 173.58 173.58 173.45 173.45 5.2K
10:57 173.45 173.45 173.45 173.45 2.7K
10:59 173.44 173.44 173.44 173.44 0.8K
11:00 173.44 173.52 173.44 173.52 0.7K
11:01 173.51 173.51 173.51 173.51 2.5K
11:02 173.23 173.23 173.23 173.23 0.2K
11:03 173.23 173.25 173.20 173.25 1.7K
11:04 173.06 173.06 173.00 173.00 1.7K
11:05 172.79 172.79 172.79 172.79 0.2K
11:06 172.79 172.84 172.79 172.84 1.0K
11:07 172.88 172.94 172.76 172.76 5.8K
11:08 172.68 172.68 172.68 172.68 1.0K
11:09 172.77 172.77 172.72 172.72 2.1K
11:10 172.67 172.67 172.67 172.67 2.8K
11:11 172.62 172.62 172.56 172.56 2.1K
11:12 172.65 172.65 172.48 172.62 5.5K
11:14 172.49 172.55 172.49 172.55 4.5K
11:15 172.52 172.52 172.52 172.52 2.8K
11:17 172.32 172.39 172.32 172.39 1.2K
11:18 172.46 172.46 172.46 172.46 0.2K
11:19 172.56 172.56 172.56 172.56 1.0K
11:20 172.63 172.76 172.63 172.68 4.5K
11:23 172.44 172.51 172.44 172.51 2.3K
11:24 172.70 172.70 172.70 172.70 1.3K
11:25 172.50 172.50 172.50 172.50 0.5K
11:26 172.55 172.55 172.55 172.55 3.2K
11:29 172.74 172.74 172.74 172.74 1.8K
11:30 172.60 172.61 172.52 172.61 3.8K
11:32 172.51 172.51 172.51 172.51 0.2K
11:33 172.52 172.52 172.52 172.52 1.0K
11:34 172.43 172.48 172.43 172.48 1.8K
11:35 172.57 172.57 172.57 172.57 4.4K
11:36 172.47 172.60 172.47 172.55 1.7K
11:37 172.59 172.59 172.59 172.59 1.9K
11:38 172.60 172.62 172.60 172.61 1.3K
11:39 172.78 172.78 172.64 172.68 3.6K
11:40 172.70 172.70 172.68 172.68 1.4K
11:41 172.70 172.74 172.67 172.74 4.2K
11:42 172.73 172.79 172.65 172.65 3.7K
11:43 172.72 172.72 172.69 172.69 3.2K
11:44 172.68 172.72 172.68 172.68 5.9K
11:45 172.65 172.66 172.63 172.66 5.4K
11:46 172.56 172.56 172.50 172.54 8.4K
11:47 172.51 172.60 172.51 172.60 20.4K
11:48 172.58 172.66 172.58 172.66 37.4K
11:51 172.63 172.75 172.63 172.75 1.2K
11:52 172.77 172.77 172.77 172.77 3.8K
11:53 172.94 172.97 172.86 172.93 16.7K
11:54 172.97 172.98 172.97 172.98 6.0K
11:57 173.13 173.13 173.13 173.13 6.2K
12:01 173.52 173.55 173.52 173.55 17.1K
12:04 173.83 173.83 173.83 173.83 15.1K
12:06 173.73 173.76 173.72 173.75 1.6K
12:07 173.67 173.67 173.67 173.67 0.1K
12:08 173.70 173.74 173.70 173.74 5.7K
12:09 173.74 173.74 173.74 173.74 0.3K
12:11 173.57 173.57 173.57 173.57 0.5K
12:16 173.55 173.59 173.45 173.45 2.2K
12:17 173.34 173.34 173.34 173.34 1.3K
12:23 173.41 173.41 173.41 173.41 0.3K
12:27 173.27 173.27 173.27 173.27 0.5K
12:30 173.52 173.57 173.51 173.57 0.5K
12:32 173.49 173.49 173.49 173.49 0.6K
12:33 173.39 173.39 173.39 173.39 0.2K
12:37 173.40 173.40 173.40 173.40 0.3K
12:38 173.24 173.49 173.24 173.49 0.7K
12:39 173.45 173.45 173.45 173.45 0.1K
12:40 173.34 173.34 173.34 173.34 1.2K
12:50 173.54 173.54 173.54 173.54 0.1K
12:51 173.49 173.49 173.49 173.49 0.5K
12:56 173.51 173.51 173.51 173.51 1.2K
13:01 173.62 173.62 173.62 173.62 0.3K
13:08 173.28 173.28 173.28 173.28 0.2K
13:09 173.42 173.42 173.42 173.42 1.2K
13:10 173.41 173.41 173.41 173.41 0.2K
13:11 173.39 173.39 173.39 173.39 0.2K
13:12 173.37 173.40 173.37 173.40 0.7K
13:17 173.48 173.48 173.48 173.48 1.2K
13:24 173.38 173.38 173.38 173.38 0.7K
13:28 173.20 173.20 173.20 173.20 0.5K
13:29 173.22 173.35 173.22 173.35 2.6K
13:31 173.28 173.28 173.28 173.28 0.3K
13:32 173.24 173.24 173.15 173.15 1.4K
13:33 173.32 173.32 173.32 173.32 0.6K
13:34 173.15 173.15 173.15 173.15 1.2K
13:37 173.03 173.07 173.03 173.07 1.9K
13:38 173.05 173.06 173.05 173.05 1.6K
13:39 173.06 173.06 173.06 173.06 0.3K
13:40 173.05 173.06 173.05 173.05 2.5K
13:43 173.19 173.19 173.19 173.19 3.3K
13:44 173.13 173.13 173.13 173.13 0.5K
13:45 173.11 173.11 173.02 173.02 1.3K
13:46 173.12 173.12 173.06 173.06 2.3K
13:48 173.06 173.12 173.06 173.12 2.0K
13:52 172.83 172.86 172.82 172.82 4.8K
13:53 172.82 172.86 172.79 172.79 8.7K
13:55 172.94 172.94 172.76 172.78 4.6K
13:56 172.75 172.76 172.75 172.75 1.5K
13:57 172.74 172.81 172.74 172.76 5.3K
13:58 172.78 172.82 172.77 172.77 4.7K
13:59 172.76 172.88 172.76 172.88 20.3K
14:00 172.86 172.88 172.75 172.75 12.2K
14:01 172.75 172.75 172.75 172.75 0.2K
14:02 172.76 172.76 172.76 172.76 0.2K
14:04 172.79 172.79 172.79 172.79 0.9K
14:05 172.79 172.79 172.79 172.79 0.3K
14:06 172.81 172.81 172.80 172.80 9.2K
14:07 172.86 172.87 172.80 172.80 2.7K
14:08 172.80 172.87 172.80 172.85 31.8K
14:09 172.85 172.88 172.85 172.87 15.8K
14:10 172.85 172.86 172.85 172.86 4.0K
14:11 172.88 172.88 172.88 172.88 3.9K
14:16 172.86 172.86 172.86 172.86 0.6K
14:18 172.81 172.82 172.81 172.82 0.4K
14:19 172.97 172.97 172.79 172.79 0.7K
14:21 172.81 172.81 172.81 172.81 0.8K
14:23 172.82 172.82 172.82 172.82 0.4K
14:24 172.77 172.77 172.77 172.77 0.7K
14:25 172.66 172.66 172.66 172.66 0.3K
14:26 172.76 172.76 172.76 172.76 0.6K
14:28 172.74 172.74 172.74 172.74 0.2K
14:29 172.75 172.75 172.75 172.75 0.2K
14:30 172.79 172.79 172.79 172.79 0.1K
14:31 172.85 172.93 172.85 172.93 8.6K
14:32 172.98 173.05 172.94 173.05 14.7K
14:36 173.37 173.37 173.21 173.21 3.6K
14:38 173.14 173.14 173.14 173.14 1.2K
14:39 173.17 173.17 173.17 173.17 1.8K
14:45 173.17 173.20 173.17 173.20 0.9K
14:46 173.21 173.21 173.21 173.21 1.7K
14:47 173.03 173.03 172.97 172.97 0.6K
14:48 172.98 173.07 172.98 173.07 1.0K
14:49 173.07 173.07 173.06 173.06 4.5K
14:50 173.07 173.07 173.07 173.06 0.4K
14:52 172.89 172.89 172.89 172.89 0.3K
14:54 173.04 173.04 173.04 173.04 0.9K
14:55 173.13 173.13 173.13 173.13 0.6K
14:58 173.35 173.36 173.32 173.36 1.3K
15:00 173.53 173.53 173.53 173.53 0.3K
15:01 173.58 173.73 173.58 173.73 2.6K
15:05 173.58 173.58 173.58 173.58 0.8K
15:06 173.72 173.72 173.72 173.72 2.0K
15:09 173.79 173.79 173.79 173.79 0.3K
15:11 173.65 173.65 173.65 173.65 0.6K
15:13 173.59 173.59 173.58 173.58 1.7K
15:14 173.69 173.69 173.64 173.64 1.9K
15:15 173.72 173.77 173.72 173.77 6.0K
15:16 173.73 173.80 173.73 173.73 3.8K
15:17 173.74 173.74 173.74 173.74 0.6K
15:18 173.55 173.59 173.55 173.59 2.5K
15:19 173.50 173.50 173.50 173.50 1.7K
15:21 173.65 173.65 173.65 173.65 0.8K
15:25 173.71 173.71 173.71 173.71 0.4K
15:28 173.71 173.87 173.71 173.87 1.8K
15:30 173.80 173.80 173.73 173.73 0.3K
15:31 173.76 173.76 173.70 173.70 1.8K
15:33 173.68 173.68 173.68 173.68 0.2K
15:34 173.65 173.65 173.65 173.65 0.6K
15:35 173.68 173.68 173.59 173.68 1.8K
15:36 173.66 173.66 173.66 173.66 1.5K
15:37 173.60 173.60 173.60 173.60 3.2K
15:40 173.74 173.83 173.74 173.74 7.4K
15:42 173.74 173.74 173.71 173.71 1.4K
15:44 173.62 173.62 173.62 173.62 0.7K
15:45 173.60 173.60 173.49 173.49 0.8K
15:46 173.71 173.71 173.71 173.71 0.4K
15:48 173.50 173.50 173.50 173.50 0.3K
15:49 173.33 173.46 173.33 173.46 1.1K
15:50 173.64 173.75 173.64 173.75 2.9K
15:52 173.81 173.86 173.77 173.79 2.2K
15:54 173.86 173.86 173.86 173.86 1.8K
15:55 173.89 173.89 173.79 173.79 1.7K
15:57 173.81 173.81 173.81 173.81 2.9K
15:59 173.69 173.69 173.18 173.18 19.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available