ARK Next Generation Internet ETF (ARKW)

ARKW
🏛️ 美国 →
169.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 77.98 78.12 75.65 75.90 0.4M
2023-12-28 77.99 78.41 77.65 78.00 0.4M
2023-12-27 77.67 78.44 77.56 78.29 0.2M
2023-12-26 76.60 77.43 76.43 77.20 0.2M
2023-12-22 76.03 76.89 75.75 76.47 0.3M
2023-12-21 75.57 75.92 74.57 75.83 0.3M
2023-12-20 76.34 77.00 74.13 74.13 0.4M
2023-12-19 74.81 76.57 74.81 76.51 0.3M
2023-12-18 73.31 74.80 73.07 74.33 0.3M
2023-12-15 74.88 74.91 73.45 74.14 0.3M
2023-12-14 74.58 75.73 74.00 75.03 0.5M
2023-12-13 71.20 73.43 70.30 73.35 0.3M
2023-12-12 70.80 71.36 70.19 71.13 0.3M
2023-12-11 71.13 71.37 70.41 70.79 0.4M
2023-12-08 69.88 71.96 69.70 71.90 0.3M
2023-12-07 69.53 70.30 69.13 69.85 0.3M
2023-12-06 70.79 71.50 69.67 69.67 0.3M
2023-12-05 69.53 70.68 69.43 70.15 0.2M
2023-12-04 69.55 70.46 68.93 70.03 0.5M
2023-12-01 67.11 69.50 66.89 69.50 0.6M
2023-11-30 67.72 67.72 66.06 66.63 0.3M
2023-11-29 67.68 68.49 67.37 67.57 0.5M
2023-11-28 65.12 67.12 64.91 67.05 0.4M
2023-11-27 63.92 65.46 63.72 65.11 0.5M
2023-11-24 63.29 64.54 63.29 64.31 0.1M
2023-11-22 63.09 63.64 62.40 63.49 0.3M
2023-11-21 62.89 63.14 62.16 62.66 0.2M
2023-11-20 62.35 63.86 62.35 63.61 0.3M
2023-11-17 61.36 62.28 60.99 62.27 0.3M
2023-11-16 61.72 61.78 60.65 61.24 0.2M
2023-11-15 61.18 62.92 61.10 62.35 0.3M
2023-11-14 60.72 61.54 60.38 60.85 0.2M
2023-11-13 58.42 59.30 57.90 59.20 0.1M
2023-11-10 57.50 59.07 57.45 58.90 0.2M
2023-11-09 59.39 60.05 57.72 57.88 0.6M
2023-11-08 58.92 58.95 57.74 58.58 0.2M
2023-11-07 57.76 58.97 57.40 58.91 0.3M
2023-11-06 58.40 58.66 56.72 57.53 0.2M
2023-11-03 56.76 58.57 56.76 58.12 0.3M
2023-11-02 54.51 55.77 54.46 55.72 0.4M
2023-11-01 51.83 52.04 51.07 51.95 0.1M
2023-10-31 50.76 51.93 50.40 51.78 0.3M
2023-10-30 50.60 51.13 50.14 50.75 0.2M
2023-10-27 51.34 51.50 49.92 50.04 0.2M
2023-10-26 51.76 52.22 50.20 50.74 0.4M
2023-10-25 53.52 53.69 51.77 51.83 0.3M
2023-10-24 53.57 55.15 53.57 54.09 0.2M
2023-10-23 51.65 53.08 51.02 52.27 0.2M
2023-10-20 52.43 52.83 51.66 51.97 0.2M
2023-10-19 52.97 53.64 52.23 52.40 0.2M
2023-10-18 54.39 54.67 52.84 52.94 0.3M
2023-10-17 53.34 55.30 53.34 54.93 0.2M
2023-10-16 53.21 54.28 52.92 54.05 0.4M
2023-10-13 53.77 53.91 52.46 52.64 0.1M
2023-10-12 55.25 55.33 53.55 53.92 0.2M
2023-10-11 55.97 56.43 54.86 55.27 0.2M
2023-10-10 54.87 56.55 54.87 55.78 0.3M
2023-10-09 53.79 55.00 53.74 54.71 0.2M
2023-10-06 52.33 54.96 52.33 54.81 0.3M
2023-10-05 53.25 53.47 52.49 53.21 0.2M
2023-10-04 52.71 53.57 52.13 53.42 0.3M
2023-10-03 53.35 53.92 52.14 52.38 0.2M
2023-10-02 54.43 54.93 53.61 54.02 0.3M
2023-09-29 54.29 54.86 53.92 54.16 0.3M
2023-09-28 52.49 53.96 52.18 53.48 0.3M
2023-09-27 52.80 53.02 51.84 52.60 0.4M
2023-09-26 52.45 53.04 52.01 52.17 0.2M
2023-09-25 52.40 53.00 52.12 52.70 0.3M
2023-09-22 53.91 54.07 52.69 52.70 0.3M
2023-09-21 53.93 54.18 53.35 53.35 0.4M
2023-09-20 56.29 56.67 55.01 55.02 0.3M
2023-09-19 56.54 56.73 55.53 56.04 0.3M
2023-09-18 57.46 57.49 56.74 56.75 0.4M
2023-09-15 58.44 58.51 57.22 57.67 0.4M
2023-09-14 58.25 58.84 57.89 58.42 0.3M
2023-09-13 58.79 59.02 57.79 58.13 0.2M
2023-09-12 59.15 60.42 58.89 58.89 0.3M
2023-09-11 59.41 59.73 58.79 59.50 0.2M
2023-09-08 59.14 59.66 58.46 58.66 0.2M
2023-09-07 57.88 59.23 57.60 59.16 0.2M
2023-09-06 59.10 59.87 58.46 58.99 0.3M
2023-09-05 57.87 58.99 57.65 58.79 0.2M
2023-09-01 58.65 59.04 57.98 58.31 0.2M
2023-08-31 58.72 59.12 58.12 58.39 0.2M
2023-08-30 58.03 58.67 57.48 58.49 0.2M
2023-08-29 55.00 58.29 54.84 58.27 0.9M
2023-08-28 55.41 55.70 54.93 55.16 0.2M
2023-08-25 54.54 55.57 53.97 55.06 0.3M
2023-08-24 56.79 56.79 54.40 54.42 0.4M
2023-08-23 54.91 56.50 54.87 56.37 0.3M
2023-08-22 55.72 55.92 54.60 54.91 0.2M
2023-08-21 54.72 55.34 54.31 55.26 0.3M
2023-08-18 53.21 54.74 53.08 54.46 0.3M
2023-08-17 55.97 56.01 54.42 54.48 0.6M
2023-08-16 57.12 57.35 56.26 56.30 0.2M
2023-08-15 58.21 58.29 57.30 57.30 0.2M
2023-08-14 57.32 58.45 57.05 58.39 0.3M
2023-08-11 57.66 58.47 57.51 57.96 0.3M
2023-08-10 59.20 60.16 58.05 58.34 0.6M
2023-08-09 60.72 60.79 58.48 58.51 0.4M
2023-08-08 60.77 61.03 59.97 60.98 0.2M
2023-08-07 62.06 62.06 60.34 61.63 0.3M
2023-08-04 63.29 63.46 61.46 61.65 0.4M
2023-08-03 62.45 63.35 62.29 62.78 0.4M
2023-08-02 65.02 65.08 62.54 63.28 0.5M
2023-08-01 66.43 66.56 65.04 66.39 0.3M
2023-07-31 66.13 67.31 66.05 67.31 0.3M
2023-07-28 63.89 65.55 63.74 65.51 0.6M
2023-07-27 65.43 65.64 62.12 62.30 0.3M
2023-07-26 62.98 64.43 62.74 64.10 0.2M
2023-07-25 63.61 64.16 63.02 63.06 0.2M
2023-07-24 63.77 64.06 62.68 63.31 0.3M
2023-07-21 64.68 65.04 63.51 64.00 0.3M
2023-07-20 66.52 66.77 63.67 63.88 0.6M
2023-07-19 67.26 68.33 66.58 67.56 0.5M
2023-07-18 66.72 67.02 66.03 66.57 0.4M
2023-07-17 65.13 66.84 64.68 66.57 0.3M
2023-07-14 66.69 67.85 64.55 65.12 0.7M
2023-07-13 63.63 66.93 63.63 66.75 0.7M
2023-07-12 64.10 64.20 62.41 63.10 0.6M
2023-07-11 60.81 63.27 60.65 62.87 0.7M
2023-07-10 58.78 60.41 58.33 60.41 0.3M
2023-07-07 58.59 59.85 58.51 58.97 0.4M
2023-07-06 59.00 59.11 57.39 58.40 0.4M
2023-07-05 59.73 60.20 59.22 59.88 0.3M
2023-07-03 59.27 60.44 59.11 60.31 0.3M
2023-06-30 58.99 59.36 58.34 58.61 0.3M
2023-06-29 58.62 58.97 57.88 58.18 0.2M
2023-06-28 57.68 59.30 57.41 58.40 0.3M
2023-06-27 55.89 57.93 55.87 57.73 0.3M
2023-06-26 55.60 56.95 55.16 55.33 0.2M
2023-06-23 55.23 56.25 54.63 55.89 0.3M
2023-06-22 55.79 56.16 55.16 56.08 0.2M
2023-06-21 57.53 57.93 56.03 56.13 0.4M
2023-06-20 57.00 58.10 56.35 57.53 0.3M
2023-06-16 57.65 57.85 56.72 57.30 0.4M
2023-06-15 55.85 57.40 55.63 57.13 0.4M
2023-06-14 56.49 57.12 55.51 56.54 0.4M
2023-06-13 56.19 56.62 55.84 56.51 0.4M
2023-06-12 54.89 55.43 54.62 55.35 0.3M
2023-06-09 55.55 56.45 54.54 54.63 0.3M
2023-06-08 54.11 54.97 53.85 54.73 0.2M
2023-06-07 55.88 56.61 54.06 54.23 0.3M
2023-06-06 53.83 55.30 53.28 55.15 0.3M
2023-06-05 54.09 54.97 53.74 54.83 0.2M
2023-06-02 54.48 54.84 53.46 54.10 0.3M
2023-06-01 52.63 54.41 52.21 53.74 0.3M
2023-05-31 51.85 53.17 51.70 53.01 0.2M
2023-05-30 52.50 53.28 51.77 52.33 0.4M
2023-05-26 50.13 51.83 50.13 51.08 0.5M
2023-05-25 51.26 51.29 49.90 50.23 0.3M
2023-05-24 50.20 51.00 49.87 50.75 0.1M
2023-05-23 51.53 52.61 50.94 51.04 0.2M
2023-05-22 50.13 52.25 50.00 52.06 0.4M
2023-05-19 50.54 50.87 49.83 50.13 0.3M
2023-05-18 50.00 50.98 49.84 50.76 0.3M
2023-05-17 48.70 50.15 48.47 49.97 0.2M
2023-05-16 48.81 49.16 48.48 48.56 0.1M
2023-05-15 48.39 49.67 48.31 49.49 0.2M
2023-05-12 50.31 50.31 48.18 48.46 0.5M
2023-05-11 50.13 50.33 49.54 50.15 0.2M
2023-05-10 50.12 50.84 49.53 50.00 0.3M
2023-05-09 48.84 49.77 48.84 49.61 0.1M
2023-05-08 48.77 49.44 48.45 49.33 0.2M
2023-05-05 47.48 48.94 47.48 48.84 0.2M
2023-05-04 46.10 47.09 46.10 46.55 0.2M
2023-05-03 46.11 46.80 45.50 45.59 0.2M
2023-05-02 46.77 47.00 45.96 46.23 0.2M
2023-05-01 47.38 47.77 46.77 47.10 0.2M
2023-04-28 47.23 47.80 46.57 47.67 0.2M
2023-04-27 47.25 48.01 46.96 47.69 0.2M
2023-04-26 48.19 48.50 46.55 46.71 0.3M
2023-04-25 48.61 48.75 47.39 47.41 0.3M
2023-04-24 49.57 50.08 48.36 48.97 0.2M
2023-04-21 49.89 50.13 49.55 49.74 0.2M
2023-04-20 50.45 50.98 49.77 49.87 0.3M
2023-04-19 51.05 51.73 50.72 51.38 0.1M
2023-04-18 52.31 52.48 51.74 52.02 0.2M
2023-04-17 51.05 51.69 50.75 51.68 0.2M
2023-04-14 52.09 52.61 51.12 51.79 0.2M
2023-04-13 51.42 52.69 51.42 52.14 0.2M
2023-04-12 53.18 53.48 50.77 50.79 0.2M
2023-04-11 51.88 52.56 51.72 52.19 0.3M
2023-04-10 50.65 51.77 50.10 51.77 0.2M
2023-04-06 50.15 51.43 49.60 51.27 0.2M
2023-04-05 52.11 52.15 50.20 50.66 0.3M
2023-04-04 53.04 53.27 52.06 52.60 0.2M
2023-04-03 52.85 53.24 51.68 52.66 0.7M
2023-03-31 51.72 53.66 51.50 53.61 0.6M
2023-03-30 51.93 52.29 51.01 51.40 0.3M
2023-03-29 50.03 51.24 50.00 51.15 0.4M
2023-03-28 49.40 49.85 48.91 49.25 0.2M
2023-03-27 50.60 50.96 49.20 49.71 0.4M
2023-03-24 49.75 50.32 49.30 49.93 0.2M
2023-03-23 50.05 52.00 49.50 50.27 0.7M
2023-03-22 53.54 53.82 51.00 51.00 0.5M
2023-03-21 51.45 53.70 51.45 53.55 0.5M
2023-03-20 51.29 51.59 50.20 50.91 0.3M
2023-03-17 51.77 52.17 50.56 51.36 0.3M
2023-03-16 49.85 51.67 49.61 51.59 0.6M
2023-03-15 48.27 49.62 48.11 49.50 0.7M
2023-03-14 49.60 49.95 48.57 49.22 0.6M
2023-03-13 46.04 48.69 45.20 47.78 0.9M
2023-03-10 47.94 48.52 45.92 46.82 0.9M
2023-03-09 50.76 51.70 48.44 48.56 0.4M
2023-03-08 50.45 51.07 49.77 50.78 0.4M
2023-03-07 51.19 51.87 50.22 50.59 0.5M
2023-03-06 51.86 52.55 50.96 51.01 0.5M
2023-03-03 50.19 51.76 50.01 51.51 0.7M
2023-03-02 48.46 50.16 48.11 50.08 0.3M
2023-03-01 50.56 50.81 49.38 49.48 0.3M
2023-02-28 49.64 51.18 49.64 50.56 0.3M
2023-02-27 49.96 50.20 49.27 49.71 0.5M
2023-02-24 49.53 49.86 48.71 49.30 0.5M
2023-02-23 51.91 51.91 49.30 50.75 0.8M
2023-02-22 50.66 51.72 49.98 51.05 0.5M
2023-02-21 51.73 52.75 50.35 50.35 0.5M
2023-02-17 53.35 53.59 52.09 53.08 0.9M
2023-02-16 53.99 55.75 53.28 53.50 1.1M
2023-02-15 51.79 55.04 51.79 55.04 1.1M
2023-02-14 49.03 51.50 48.68 51.33 0.8M
2023-02-13 49.22 50.06 48.35 49.65 0.5M
2023-02-10 49.86 50.32 48.48 48.89 0.5M
2023-02-09 53.34 53.37 50.22 50.44 0.7M
2023-02-08 53.44 54.25 52.27 52.27 0.7M
2023-02-07 52.59 53.80 51.48 53.55 0.9M
2023-02-06 52.77 53.58 52.28 52.64 0.5M
2023-02-03 53.24 56.22 52.95 53.69 0.7M
2023-02-02 54.29 56.77 54.13 55.76 0.9M
2023-02-01 49.69 52.52 49.20 52.22 0.9M
2023-01-31 48.30 50.00 48.25 49.79 0.6M
2023-01-30 49.35 50.04 47.88 47.94 1.0M
2023-01-27 47.66 50.70 47.40 50.25 1.0M
2023-01-26 48.34 48.66 46.61 47.76 0.7M
2023-01-25 45.13 46.92 44.32 46.67 0.4M
2023-01-24 46.60 47.76 46.23 46.51 0.2M
2023-01-23 45.65 47.27 45.15 47.25 0.7M
2023-01-20 43.32 45.20 43.06 45.15 0.3M
2023-01-19 42.99 43.57 42.38 42.85 0.3M
2023-01-18 46.10 46.43 43.84 43.90 0.7M
2023-01-17 44.55 45.49 43.75 45.39 0.4M
2023-01-13 41.82 44.01 41.82 43.95 0.4M
2023-01-12 42.23 42.96 40.66 42.94 0.4M
2023-01-11 41.41 41.95 40.91 41.94 0.4M
2023-01-10 39.71 41.12 39.68 41.12 0.2M
2023-01-09 39.25 40.93 39.18 40.09 0.3M
2023-01-06 37.53 38.63 36.53 38.48 1.2M
2023-01-05 38.32 38.32 37.27 37.58 0.2M
2023-01-04 38.19 39.25 37.82 38.99 0.2M
2023-01-03 39.28 39.71 37.19 37.73 0.6M