ARKK: ARK Innovation ETF

As of Friday, August 21st, 2026

$ 86.21

+2.94 +3.53%

Open: 84.24
High: 86.45
Low: 84.12
Volume: 7,137,091
Previous Close on Thursday, August 20th, 2026

$ 83.27

-0.04 -0.05%

Open: 83.32
High: 84.00
Low: 82.54
Volume: 6,326,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 84.24 86.45 84.12 86.21 7,137,091 +2.94 +3.53
2026-08-20 83.32 84.00 82.54 83.27 6,326,056 -0.04 -0.05
2026-08-19 80.83 83.35 80.53 83.31 8,380,566 +4.16 +5.26
2026-08-18 80.00 80.71 79.06 79.15 6,713,764 -2.60 -3.18
2026-08-17 80.97 82.27 80.56 81.75 3,859,503 +0.65 +0.80
2026-08-14 82.62 82.62 80.79 81.10 4,050,000 -1.49 -1.80
2026-08-13 81.38 82.93 81.25 82.59 3,044,266 +1.22 +1.50
2026-08-12 81.77 82.02 80.59 81.37 3,330,701 +0.77 +0.96
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 86.45
On 2026-08-21		 79.06
On 2026-08-18		 5.11 6.30 82.27
On 2026-08-17		 79.06
On 2026-08-18		 -3.91 82.74
10D 86.45
On 2026-08-21		 79.06
On 2026-08-18		 6.78 8.54 82.93
On 2026-08-13		 79.06
On 2026-08-18		 -4.67 81.98
20D 86.45
On 2026-08-21		 69.89
On 2026-07-31		 14.32 19.92 82.93
On 2026-08-13		 79.06
On 2026-08-18		 -4.67 78.06
WTD 86.45
On 2026-08-21		 79.06
On 2026-08-18		 5.11 6.30 82.27
On 2026-08-17		 79.06
On 2026-08-18		 -3.91 82.74
MTD 86.45
On 2026-08-21		 70.19
On 2026-08-03		 14.97 21.01 82.93
On 2026-08-13		 79.06
On 2026-08-18		 -4.67 80.10
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CHCO

City Holding Company

144.48 +0.48 +0.33 61,454
CRK

Comstock Resources Inc.

14.22 +0.40 +2.89 2,701,566
LULU

Lululemon Athletica Inc.

121.07 +5.38 +4.65 3,235,136
XLK

Technology Select Sector SPDR Fund

183.35 +0.21 +0.11 5,629,854
ARKK

ARK Innovation ETF

86.21 +2.94 +3.53 7,137,091