ARKK: ARK Innovation ETF
$ 46.12 |
|
+1.68 +3.78% |
Open: | 44.98 |
High: | 46.73 |
Low: | 44.98 |
Volume: | 7,943,416 |
$ 44.44
-0.68 -1.51%
Open: | 44.30 |
High: | 44.76 |
Low: | 43.68 |
Volume: | 6,954,618 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-04-22 | 44.98 | 46.73 | 44.98 | 46.12 | 7,943,416 | +1.68 | +3.78 |
2025-04-21 | 44.30 | 44.76 | 43.68 | 44.44 | 6,954,618 | -0.68 | -1.51 |
2025-04-17 | 45.20 | 45.54 | 44.56 | 45.12 | 9,272,078 | +0.04 | +0.09 |
2025-04-16 | 45.50 | 45.87 | 44.06 | 45.08 | 8,658,736 | -1.47 | -3.16 |
2025-04-15 | 46.10 | 47.16 | 45.94 | 46.55 | 7,397,263 | +0.29 | +0.63 |
2025-04-14 | 47.29 | 47.56 | 45.28 | 46.26 | 8,821,592 | +0.37 | +0.81 |
2025-04-11 | 44.61 | 45.99 | 43.78 | 45.89 | 15,068,259 | +1.36 | +3.05 |
2025-04-10 | 45.62 | 45.73 | 42.63 | 44.53 | 16,513,852 | -2.72 | -5.76 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 47.16 On 2025-04-15 |
43.68 On 2025-04-21 |
-0.14 | -0.30 | 47.16 On 2025-04-15 |
43.68 On 2025-04-21 |
-7.38 | 45.46 |
10D | 47.83 On 2025-04-09 |
39.79 On 2025-04-08 |
3.84 | 9.08 | 47.83 On 2025-04-09 |
42.63 On 2025-04-10 |
-10.87 | 45.18 |
20D | 54.51 On 2025-03-25 |
38.57 On 2025-04-07 |
-8.06 | -14.88 | 54.51 On 2025-03-25 |
38.57 On 2025-04-07 |
-29.24 | 46.55 |
WTD | 46.73 On 2025-04-22 |
43.68 On 2025-04-21 |
1.00 | 2.22 | 44.76 On 2025-04-21 |
44.76 On 2025-04-21 |
0.00 | 45.28 |
MTD | 49.78 On 2025-04-02 |
38.57 On 2025-04-07 |
-1.46 | -3.07 | 49.78 On 2025-04-02 |
38.57 On 2025-04-07 |
-22.52 | 45.20 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,186.98 | +1,016.57 | +2.66 | 582,331,603 |
DJTA
Dow Jones Transportation Average |
13,367.99 | +201.35 | +1.53 | 138,416,395 |
SPX
S&P 500 Index |
5,287.76 | +129.56 | +2.51 | |
OEX
S&P 100 Index |
2,545.83 | +62.16 | +2.50 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,276.41 | +468.11 | +2.63 | |
NYA
NYSE Composite Index |
18,455.14 | +422.77 | +2.34 | |
XAX
NYSE AMEX Composite Index |
4,876.67 | +159.77 | +3.39 | |
RUI
RUSSELL 1000 Index |
2,891.18 | +71.80 | +2.55 | |
RUT
Russell 2000 Index |
1,890.28 | +49.96 | +2.71 | |
RUA
Russell 3000 Index |
3,005.20 | +74.84 | +2.55 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
30.57 | -3.25 | -9.61 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.40 | -1.22 | -4.26 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
28.93 | -2.00 | -6.47 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
29.45 | -2.38 | -7.48 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,281.88 | +73.78 | +0.80 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ARKK
ARK Innovation ETF |
46.12 | +1.68 | +3.78 | 7,943,416 |