ARKK: ARK Innovation ETF

As of Friday, May 22nd, 2026

$ 76.40

-0.22 -0.29%

Open: 76.95
High: 77.78
Low: 76.29
Volume: 4,588,235
Previous Close on Thursday, May 21st, 2026

$ 76.62

+0.78 +1.03%

Open: 75.28
High: 76.91
Low: 74.91
Volume: 5,411,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 76.95 77.78 76.29 76.40 4,588,235 -0.22 -0.29
2026-05-21 75.28 76.91 74.91 76.62 5,411,125 +0.78 +1.03
2026-05-20 74.37 75.95 73.67 75.84 8,257,461 +2.00 +2.71
2026-05-19 73.83 74.57 72.96 73.84 8,223,925 -0.67 -0.90
2026-05-18 74.88 75.93 73.47 74.51 10,347,224 -0.39 -0.52
2026-05-15 76.18 76.50 74.90 74.90 12,602,451 -3.10 -3.97
2026-05-14 77.80 79.18 76.72 78.00 8,535,135 -0.05 -0.06
2026-05-13 78.17 78.71 76.60 78.05 7,463,934 -0.16 -0.20
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 77.78
On 2026-05-22		 72.96
On 2026-05-19		 1.50 2.00 75.93
On 2026-05-18		 72.96
On 2026-05-19		 -3.91 75.44
10D 80.69
On 2026-05-11		 72.96
On 2026-05-19		 -2.72 -3.44 80.69
On 2026-05-11		 72.96
On 2026-05-19		 -9.57 76.64
20D 80.69
On 2026-05-11		 72.75
On 2026-04-29		 -0.10 -0.13 80.69
On 2026-05-11		 72.96
On 2026-05-19		 -9.57 76.81
WTD 77.78
On 2026-05-22		 72.96
On 2026-05-19		 1.50 2.00 75.93
On 2026-05-18		 72.96
On 2026-05-19		 -3.91 75.44
MTD 80.69
On 2026-05-11		 72.96
On 2026-05-19		 0.56 0.74 80.69
On 2026-05-11		 72.96
On 2026-05-19		 -9.57 77.17
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CHCO

City Holding Company

124.64 +0.23 +0.18 81,765
CRK

Comstock Resources Inc.

13.94 -0.17 -1.20 3,408,671
LULU

Lululemon Athletica Inc.

127.18 +0.42 +0.33 2,259,165
XLK

Technology Select Sector SPDR Fund

180.39 +1.79 +1.00 10,739,806
ARKK

ARK Innovation ETF

76.40 -0.22 -0.29 4,588,235