ARKK: ARK Innovation ETF

As of Monday, May 6th, 2024

$ 46.50

+1.03 +2.27%

Open: 45.92
High: 46.61
Low: 45.87
Volume: 8,213,484
Previous Close on Friday, May 3rd, 2024

$ 45.47

+0.54 +1.20%

Open: 46.25
High: 46.66
Low: 45.12
Volume: 12,513,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 45.92 46.61 45.87 46.50 8,210,781 +1.03 +2.27
2024-05-03 46.25 46.66 45.12 45.47 12,513,460 +0.54 +1.20
2024-05-02 44.49 45.03 43.58 44.93 11,009,393 +1.11 +2.53
2024-05-01 43.10 45.16 42.99 43.82 16,043,265 +0.36 +0.83
2024-04-30 44.58 44.91 43.45 43.46 13,893,876 -1.67 -3.70
2024-04-29 44.70 45.61 44.66 45.13 10,561,185 +1.06 +2.41
2024-04-26 43.63 44.27 43.12 44.07 8,958,174 +0.46 +1.05
2024-04-25 42.63 43.77 42.47 43.61 11,211,512 -0.29 -0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.66
On 2024-05-03		 42.99
On 2024-05-01		 1.37 3.04 45.16
On 2024-05-01		 43.58
On 2024-05-02		 -3.50 44.84
10D 46.66
On 2024-05-03		 42.47
On 2024-04-25		 3.90 9.15 45.61
On 2024-04-29		 42.99
On 2024-05-01		 -5.74 44.48
20D 48.85
On 2024-04-09		 41.58
On 2024-04-22		 -1.60 -3.33 48.85
On 2024-04-09		 41.58
On 2024-04-22		 -14.89 44.71
WTD 46.61
On 2024-05-06		 45.87
On 2024-05-06		 1.03 2.27 -- -- -- 46.50
MTD 46.66
On 2024-05-03		 42.99
On 2024-05-01		 3.04 6.99 45.16
On 2024-05-01		 43.58
On 2024-05-02		 -3.50 45.18
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

46.50 +1.03 +2.27 8,213,484