ARKK: ARK Innovation ETF

As of Friday, November 21st, 2025

$ 73.35

+1.60 +2.23%

Open: 72.09
High: 74.34
Low: 70.44
Volume: 22,452,158
Previous Close on Thursday, November 20th, 2025

$ 71.75

-2.64 -3.55%

Open: 76.33
High: 77.14
Low: 71.53
Volume: 18,970,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 72.09 74.34 70.44 73.35 22,452,154 +1.60 +2.23
2025-11-20 76.33 77.14 71.53 71.75 18,970,170 -2.64 -3.55
2025-11-19 74.98 75.74 73.28 74.39 9,295,152 -0.58 -0.77
2025-11-18 74.44 75.93 73.54 74.97 11,728,211 -0.52 -0.69
2025-11-17 76.09 77.04 74.45 75.49 11,290,192 -1.43 -1.86
2025-11-14 74.52 78.22 74.22 76.92 13,432,270 -0.17 -0.22
2025-11-13 80.41 80.49 76.62 77.09 17,934,411 -4.27 -5.25
2025-11-12 82.75 82.87 80.76 81.36 7,497,691 -0.69 -0.84
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 77.14
On 2025-11-20		 70.44
On 2025-11-21		 -3.57 -4.64 77.14
On 2025-11-20		 70.44
On 2025-11-21		 -8.69 73.99
10D 83.55
On 2025-11-10		 70.44
On 2025-11-21		 -7.40 -9.16 83.55
On 2025-11-10		 70.44
On 2025-11-21		 -15.69 77.02
20D 90.78
On 2025-10-27		 70.44
On 2025-11-21		 -15.98 -17.89 90.78
On 2025-10-27		 70.44
On 2025-11-21		 -22.41 81.60
WTD 77.14
On 2025-11-20		 70.44
On 2025-11-21		 -3.57 -4.64 77.14
On 2025-11-20		 70.44
On 2025-11-21		 -8.69 73.99
MTD 89.43
On 2025-11-03		 70.44
On 2025-11-21		 -15.63 -17.57 89.43
On 2025-11-03		 70.44
On 2025-11-21		 -21.23 79.24
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

73.35 +1.60 +2.23 22,452,158