ARKK: ARK Innovation ETF

As of Thursday, May 30th, 2024

$ 43.48

-- 0 0%

Open: 43.48
High: 43.48
Low: 43.48
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 43.48

-0.55 -1.25%

Open: 43.37
High: 43.60
Low: 42.97
Volume: 9,463,659
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 43.37 43.60 42.97 43.48 9,463,659 -0.55 -1.25
2024-05-28 44.26 44.49 43.54 44.03 6,749,784 -0.35 -0.79
2024-05-24 43.77 44.53 43.63 44.38 7,270,650 +0.77 +1.77
2024-05-23 45.27 45.27 43.35 43.61 13,872,424 -1.38 -3.07
2024-05-22 45.13 45.61 44.72 44.99 6,732,041 -0.21 -0.46
2024-05-21 45.50 45.64 45.05 45.20 5,459,573 -0.40 -0.88
2024-05-20 45.39 45.63 44.94 45.60 7,230,609 +0.15 +0.33
2024-05-17 45.24 45.61 44.72 45.45 12,439,651 +0.49 +1.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.61
On 2024-05-22
42.97
On 2024-05-29
-1.72 -3.81 45.61
On 2024-05-22
42.97
On 2024-05-29
-5.79 44.10
10D 46.36
On 2024-05-15
42.97
On 2024-05-29
-1.64 -3.63 46.36
On 2024-05-15
42.97
On 2024-05-29
-7.31 44.75
20D 46.66
On 2024-05-03
42.85
On 2024-05-10
0.02 0.05 46.66
On 2024-05-03
42.85
On 2024-05-10
-8.17 44.73
WTD 44.49
On 2024-05-28
42.97
On 2024-05-29
-0.90 -2.03 44.49
On 2024-05-28
42.97
On 2024-05-29
-3.42 43.76
MTD 46.66
On 2024-05-03
42.85
On 2024-05-10
0.02 0.05 46.66
On 2024-05-03
42.85
On 2024-05-10
-8.17 44.73
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.11 +0.51 +0.31 1,761,489
KO

The Coca-Cola Company

61.78 +0.08 +0.13 2,482,026
PFE

Pfizer Inc.

27.97 +0.15 +0.52 6,947,138
VZ

Verizon Communications Inc.

39.79 +0.69 +1.76 5,190,701
VIX

CBOE Volatility Index

13.78 -0.50 -3.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,114.67 -326.87 -0.85 144,171,854
DJTA

Dow Jones Transportation Average

14,966.38 +184.82 +1.25 51,347,111
SPX

S&P 500 Index

5,251.57 -15.38 -0.29
OEX

S&P 100 Index

2,515.62 -13.92 -0.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,633.84 -102.92 -0.55
NYA

NYSE Composite Index

17,849.78 +54.89 +0.31
XAX

NYSE AMEX Composite Index

4,951.73 +53.46 +1.09
RUI

RUSSELL 1000 Index

2,869.53 -6.75 -0.23
RUT

Russell 2000 Index

2,061.97 +25.78 +1.27
RUA

Russell 3000 Index

2,996.01 -4.80 -0.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.78 -0.50 -3.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.76 -0.13 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.06 -0.15 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 -0.26 -1.68
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,133.32 -49.28 -0.54
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

43.48 0.00 0.00