ARKK: ARK Innovation ETF

As of Friday, May 17th, 2024

$ 45.45

+0.49 +1.09%

Open: 45.24
High: 45.61
Low: 44.72
Volume: 12,439,651
Previous Close on Thursday, May 16th, 2024

$ 44.96

-0.81 -1.77%

Open: 45.58
High: 45.77
Low: 44.92
Volume: 8,313,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 45.24 45.61 44.72 45.45 12,439,651 +0.49 +1.09
2024-05-16 45.58 45.77 44.92 44.96 8,313,130 -0.81 -1.77
2024-05-15 46.07 46.36 44.99 45.77 11,019,664 +0.65 +1.44
2024-05-14 44.65 45.97 44.64 45.12 17,203,801 +0.95 +2.15
2024-05-13 43.40 44.85 43.36 44.17 17,987,197 +1.25 +2.91
2024-05-10 44.33 44.47 42.85 42.92 15,475,115 -1.24 -2.81
2024-05-09 44.04 44.31 43.64 44.16 9,216,482 -0.27 -0.61
2024-05-08 44.57 44.80 44.28 44.43 9,565,406 -1.12 -2.46
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 46.36
On 2024-05-15		 43.36
On 2024-05-13		 2.53 5.89 46.36
On 2024-05-15		 44.72
On 2024-05-17		 -3.54 45.09
10D 46.61
On 2024-05-06		 42.85
On 2024-05-10		 -0.02 -0.04 46.61
On 2024-05-06		 42.85
On 2024-05-10		 -8.07 44.90
20D 46.66
On 2024-05-03		 41.58
On 2024-04-22		 3.45 8.21 46.66
On 2024-05-03		 42.85
On 2024-05-10		 -8.17 44.49
WTD 46.36
On 2024-05-15		 43.36
On 2024-05-13		 2.53 5.89 46.36
On 2024-05-15		 44.72
On 2024-05-17		 -3.54 45.09
MTD 46.66
On 2024-05-03		 42.85
On 2024-05-10		 1.99 4.58 46.66
On 2024-05-03		 42.85
On 2024-05-10		 -8.17 44.87
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IXC

iShares Global Energy ETF

43.84 +0.48 +1.11 219,075
ET

Energy Transfer LP

15.96 +0.13 +0.82 10,724,379
IYG

iShares U.S. Financial Services ETF

67.11 +0.45 +0.68 103,795
VVPR

VivoPower International Plc

3.21 0.00 0.00 58,724
ARKK

ARK Innovation ETF

45.45 +0.49 +1.09 12,439,651