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
09:30 172.48 172.50 172.48 172.50 11.6K
09:31 172.35 172.35 172.35 172.35 1.6K
09:33 171.86 171.88 171.86 171.88 2.7K
09:35 172.11 172.11 172.11 172.11 1.1K
09:36 172.00 172.00 172.00 172.00 0.2K
09:37 172.02 172.02 172.02 172.02 0.6K
09:40 171.76 171.76 171.76 171.76 0.3K
09:42 171.97 172.06 171.97 172.06 0.6K
09:45 172.25 172.25 172.25 172.25 0.4K
09:46 172.31 172.31 172.31 172.31 0.2K
09:47 172.29 172.37 172.26 172.37 1.5K
09:48 172.52 172.56 172.40 172.56 1.0K
09:49 172.52 172.65 172.52 172.65 1.0K
09:51 172.94 172.94 172.94 172.94 0.8K
09:52 173.00 173.00 173.00 173.00 0.2K
09:54 172.97 172.97 172.97 172.97 3.8K
09:56 172.91 173.05 172.91 173.05 3.4K
09:57 173.05 173.05 172.88 172.88 0.4K
09:58 173.00 173.00 173.00 173.00 0.2K
09:59 173.04 173.04 173.04 173.04 2.1K
10:01 173.05 173.05 173.05 173.05 0.3K
10:02 173.09 173.09 173.00 173.00 1.3K
10:03 172.93 172.93 172.93 172.93 0.2K
10:04 173.07 173.07 173.07 173.07 0.4K
10:05 172.95 172.95 172.95 172.95 0.6K
10:07 173.10 173.11 173.10 173.11 0.4K
10:08 172.98 172.98 172.95 172.95 1.4K
10:09 172.84 172.84 172.79 172.79 1.3K
10:10 172.80 172.80 172.80 172.80 0.4K
10:11 172.69 172.70 172.64 172.64 0.8K
10:12 172.66 172.66 172.66 172.66 0.1K
10:13 172.61 172.61 172.61 172.61 0.3K
10:17 172.67 172.67 172.67 172.67 0.3K
10:18 172.48 172.48 172.48 172.48 0.3K
10:19 172.51 172.51 172.51 172.51 0.3K
10:20 172.58 172.58 172.52 172.52 0.5K
10:23 172.72 172.72 172.72 172.72 0.3K
10:24 172.74 172.74 172.74 172.74 0.7K
10:27 172.78 172.78 172.70 172.70 0.6K
10:28 172.75 172.75 172.75 172.75 0.3K
10:29 172.77 172.77 172.77 172.77 0.3K
10:30 172.79 172.79 172.79 172.79 0.5K
10:31 172.79 172.79 172.61 172.61 1.2K
10:32 172.63 172.71 172.59 172.59 5.3K
10:33 172.64 172.64 172.60 172.60 1.6K
10:36 172.57 172.57 172.57 172.57 1.4K
10:40 172.65 172.65 172.65 172.65 0.5K
10:42 172.76 172.76 172.76 172.76 0.4K
10:44 172.73 172.73 172.73 172.73 1.3K
10:47 172.74 172.74 172.70 172.70 0.7K
10:50 172.71 172.80 172.71 172.80 0.6K
10:51 172.76 172.76 172.76 172.76 0.2K
10:52 172.75 172.75 172.66 172.66 0.9K
10:53 172.62 172.62 172.62 172.62 0.1K
10:57 172.65 172.65 172.65 172.65 0.3K
10:58 172.70 172.70 172.70 172.70 0.3K
10:59 172.70 172.73 172.68 172.73 0.7K
11:00 172.67 172.67 172.67 172.67 0.2K
11:01 172.77 172.77 172.77 172.77 2.1K
11:06 172.24 172.24 172.24 172.24 0.5K
11:10 172.27 172.27 172.25 172.27 0.7K
11:11 172.20 172.20 172.20 172.20 0.2K
11:13 172.27 172.27 172.27 172.27 0.1K
11:14 172.00 172.00 172.00 172.00 2.6K
11:15 171.90 171.90 171.90 171.90 0.3K
11:16 171.94 171.96 171.94 171.96 1.9K
11:20 171.91 171.91 171.91 171.91 0.9K
11:24 171.92 171.92 171.92 171.92 0.2K
11:25 172.04 172.04 172.04 172.04 0.8K
11:26 172.10 172.10 172.10 172.10 0.3K
11:28 172.22 172.25 172.22 172.25 0.2K
11:29 172.25 172.25 172.25 172.25 0.3K
11:30 172.23 172.23 172.23 172.23 0.3K
11:31 172.29 172.29 172.25 172.25 0.7K
11:34 172.34 172.34 172.34 172.33 0.7K
11:35 172.23 172.24 172.23 172.24 0.3K
11:38 172.42 172.42 172.42 172.42 0.3K
11:39 172.26 172.26 172.25 172.25 0.5K
11:40 172.32 172.32 172.32 172.32 0.3K
11:41 172.34 172.34 172.34 172.34 0.2K
11:42 172.33 172.33 172.33 172.33 0.3K
11:44 172.37 172.37 172.32 172.32 0.9K
11:45 172.37 172.37 172.34 172.34 1.0K
11:46 172.37 172.38 172.37 172.38 0.3K
11:47 172.35 172.36 172.35 172.36 0.6K
11:48 172.50 172.50 172.43 172.43 0.7K
11:49 172.50 172.50 172.50 172.50 0.3K
11:50 172.57 172.57 172.57 172.57 0.7K
11:58 172.39 172.39 172.39 172.39 0.4K
12:00 172.45 172.45 172.45 172.45 0.2K
12:02 172.32 172.32 172.32 172.32 1.0K
12:05 172.25 172.25 172.25 172.25 0.4K
12:06 172.37 172.37 172.37 172.37 0.1K
12:07 172.43 172.43 172.43 172.43 0.6K
12:09 172.57 172.57 172.57 172.57 0.8K
12:10 172.57 172.57 172.57 172.57 0.2K
12:11 172.57 172.58 172.57 172.58 0.7K
12:15 172.52 172.52 172.52 172.52 0.4K
12:17 172.32 172.32 172.32 172.32 0.4K
12:18 172.42 172.50 172.42 172.46 1.2K
12:19 172.41 172.41 172.41 172.41 0.1K
12:21 172.36 172.42 172.30 172.30 1.9K
12:22 172.40 172.40 172.40 172.40 0.6K
12:24 172.31 172.31 172.31 172.31 0.3K
12:25 172.28 172.28 172.28 172.28 0.2K
12:28 172.44 172.44 172.44 172.44 1.0K
12:37 172.52 172.52 172.52 172.52 0.2K
12:38 172.54 172.54 172.53 172.53 0.7K
12:39 172.48 172.48 172.48 172.48 0.2K
12:40 172.49 172.49 172.49 172.49 0.2K
12:41 172.51 172.51 172.51 172.51 0.1K
12:42 172.54 172.54 172.53 172.53 0.7K
12:43 172.56 172.56 172.56 172.56 0.4K
12:44 172.49 172.49 172.49 172.49 1.7K
12:46 172.52 172.52 172.52 172.52 0.2K
12:47 172.50 172.50 172.50 172.50 0.5K
12:50 172.55 172.69 172.55 172.69 0.9K
12:51 172.60 172.60 172.60 172.60 0.8K
12:52 172.70 172.70 172.69 172.69 0.4K
12:54 172.71 172.71 172.71 172.71 0.9K
12:55 172.63 172.63 172.63 172.63 0.3K
12:57 172.55 172.55 172.55 172.55 0.7K
13:04 172.60 172.60 172.60 172.60 0.4K
13:06 172.60 172.60 172.60 172.60 2.8K
13:11 172.53 172.53 172.53 172.53 0.7K
13:21 172.26 172.26 172.26 172.26 0.1K
13:22 172.25 172.37 172.25 172.34 0.7K
13:23 172.35 172.35 172.35 172.35 0.2K
13:26 172.36 172.40 172.36 172.40 1.6K
13:32 172.37 172.50 172.37 172.50 1.0K
13:34 172.43 172.43 172.43 172.43 0.8K
13:37 172.60 172.60 172.60 172.60 0.8K
13:38 172.57 172.57 172.57 172.57 0.3K
13:39 172.56 172.62 172.56 172.62 0.6K
13:40 172.62 172.62 172.62 172.62 0.3K
13:41 172.69 172.69 172.69 172.69 1.4K
13:45 172.79 172.79 172.79 172.79 0.6K
13:48 172.90 172.90 172.90 172.90 1.6K
13:56 172.77 172.77 172.77 172.77 0.4K
14:01 172.82 172.82 172.82 172.82 0.2K
14:04 172.77 172.77 172.77 172.77 0.2K
14:06 172.72 172.81 172.72 172.81 1.2K
14:08 172.83 172.83 172.83 172.83 0.6K
14:16 172.83 172.83 172.83 172.83 0.2K
14:17 172.83 172.83 172.78 172.78 4.1K
14:18 172.90 172.90 172.90 172.90 0.4K
14:19 172.95 172.95 172.95 172.95 0.4K
14:22 172.78 172.82 172.78 172.82 1.3K
14:25 172.85 172.85 172.85 172.85 0.2K
14:26 172.89 172.89 172.89 172.89 0.5K
14:27 172.92 172.92 172.91 172.91 0.7K
14:28 172.86 172.86 172.86 172.86 1.2K
14:29 172.84 172.84 172.84 172.84 0.4K
14:31 172.96 172.96 172.96 172.96 0.9K
14:32 173.00 173.00 173.00 173.00 0.3K
14:34 173.02 173.02 173.02 173.02 0.2K
14:36 172.96 172.96 172.96 172.96 0.3K
14:37 172.94 172.94 172.94 172.94 0.2K
14:38 173.00 173.00 173.00 173.00 0.7K
14:40 172.95 172.99 172.95 172.99 0.2K
14:41 173.01 173.01 173.01 173.01 0.2K
14:42 173.04 173.04 173.04 173.04 0.3K
14:43 173.04 173.04 173.04 173.04 0.2K
14:45 172.95 172.98 172.95 172.97 0.7K
14:48 173.00 173.01 173.00 173.01 0.3K
14:49 172.96 172.96 172.96 172.96 0.3K
14:52 173.01 173.04 173.01 173.04 1.8K
14:56 172.97 172.97 172.97 172.97 0.1K
14:57 173.04 173.04 173.04 173.04 0.2K
14:58 173.06 173.06 173.06 173.06 0.1K
14:59 173.00 173.00 173.00 173.00 0.6K
15:00 172.98 172.98 172.98 172.98 0.1K
15:01 172.93 172.93 172.93 172.93 0.3K
15:05 173.02 173.06 173.02 173.06 0.9K
15:07 173.07 173.07 173.07 173.07 2.6K
15:11 173.12 173.12 173.11 173.11 0.5K
15:12 173.10 173.11 173.10 173.11 1.7K
15:19 172.98 172.98 172.97 172.97 0.3K
15:20 172.95 172.95 172.95 172.95 0.4K
15:21 172.95 172.95 172.91 172.91 0.6K
15:23 172.89 172.89 172.87 172.87 1.1K
15:24 172.84 172.84 172.84 172.84 0.3K
15:25 172.89 172.89 172.89 172.89 0.8K
15:29 172.95 172.95 172.95 172.95 0.3K
15:30 172.90 172.90 172.90 172.90 1.3K
15:36 172.85 172.85 172.85 172.85 0.5K
15:38 172.55 172.55 172.55 172.55 0.1K
15:39 172.44 172.52 172.44 172.52 1.6K
15:42 172.45 172.45 172.45 172.45 0.5K
15:43 172.43 172.43 172.43 172.43 1.4K
15:44 172.40 172.40 172.40 172.40 0.6K
15:46 172.39 172.39 172.39 172.39 0.4K
15:49 172.34 172.43 172.33 172.43 1.5K
15:50 172.48 172.50 172.48 172.50 1.1K
15:51 172.54 172.54 172.54 172.54 0.8K
15:52 172.52 172.52 172.52 172.52 0.2K
15:53 172.50 172.50 172.38 172.38 1.9K
15:55 172.73 172.75 172.71 172.71 3.4K
15:56 172.75 172.85 172.75 172.85 2.9K
15:58 172.75 172.89 172.75 172.89 6.2K
15:59 172.89 173.00 172.68 172.68 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available