ARKK: ARK Innovation ETF

As of Tuesday, April 22nd, 2025

$ 46.12

+1.68 +3.78%

Open: 44.98
High: 46.73
Low: 44.98
Volume: 7,943,416
Previous Close on Monday, April 21st, 2025

$ 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
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 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
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
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