ARKK: ARK Innovation ETF

As of Friday, December 1st, 2023

$ 48.43

+2.32 +5.03%

Open: 46.55
High: 48.45
Low: 46.07
Volume: 24,633,631
Previous Close on Thursday, November 30th, 2023

$ 46.11

-0.79 -1.68%

Open: 47.17
High: 47.28
Low: 45.85
Volume: 21,220,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 46.55 48.45 46.07 48.43 24,633,631 +2.32 +5.03
2023-11-30 47.17 47.28 45.85 46.11 21,220,831 -0.79 -1.68
2023-11-29 47.21 48.02 46.70 46.90 23,334,808 +0.20 +0.43
2023-11-28 45.39 46.77 44.99 46.70 17,867,670 +1.25 +2.75
2023-11-27 44.65 45.67 44.28 45.45 13,235,227 +0.57 +1.27
2023-11-24 44.19 45.12 44.17 44.88 7,273,589 +0.56 +1.26
2023-11-22 44.33 44.59 43.63 44.32 11,577,344 +0.45 +1.03
2023-11-21 44.25 44.41 43.61 43.87 13,711,805 -1.01 -2.25
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 48.45
On 2023-12-01		 44.28
On 2023-11-27		 3.55 7.91 48.02
On 2023-11-29		 45.85
On 2023-11-30		 -4.51 46.72
10D 48.45
On 2023-12-01		 42.34
On 2023-11-17		 6.22 14.74 48.02
On 2023-11-29		 45.85
On 2023-11-30		 -4.51 45.52
20D 48.45
On 2023-12-01		 37.05
On 2023-11-02		 13.12 37.16 41.05
On 2023-11-08		 38.71
On 2023-11-13		 -5.70 43.02
WTD 48.45
On 2023-12-01		 44.28
On 2023-11-27		 3.55 7.91 48.02
On 2023-11-29		 45.85
On 2023-11-30		 -4.51 46.72
MTD 48.45
On 2023-12-01		 46.07
On 2023-12-01		 2.32 5.03 -- -- -- 48.43
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24