ARKK: ARK Innovation ETF

As of Friday, August 22nd, 2025

$ 76.52

+3.01 +4.09%

Open: 73.74
High: 77.34
Low: 73.20
Volume: 16,633,088
Previous Close on Thursday, August 21st, 2025

$ 73.51

-0.27 -0.37%

Open: 73.05
High: 74.02
Low: 72.77
Volume: 11,378,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 73.74 77.34 73.20 76.52 16,632,399 +3.01 +4.09
2025-08-21 73.05 74.02 72.77 73.51 11,378,561 -0.27 -0.37
2025-08-20 73.52 73.95 71.28 73.78 18,209,980 -0.25 -0.34
2025-08-19 76.98 76.98 73.94 74.03 16,602,978 -3.08 -3.99
2025-08-18 76.57 77.37 75.85 77.11 7,704,248 +0.10 +0.13
2025-08-15 76.95 77.19 76.13 77.01 12,781,449 -0.04 -0.05
2025-08-14 76.94 77.88 76.22 77.05 18,681,881 -0.86 -1.10
2025-08-13 77.50 78.76 77.17 77.91 24,087,112 +1.13 +1.47
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 77.37
On 2025-08-18		 71.28
On 2025-08-20		 -0.49 -0.64 77.37
On 2025-08-18		 71.28
On 2025-08-20		 -7.87 74.99
10D 78.76
On 2025-08-13		 71.28
On 2025-08-20		 1.76 2.35 78.76
On 2025-08-13		 71.28
On 2025-08-20		 -9.50 75.89
20D 78.76
On 2025-08-13		 70.39
On 2025-08-01		 -0.27 -0.35 78.76
On 2025-08-13		 71.28
On 2025-08-20		 -9.50 75.11
WTD 77.37
On 2025-08-18		 71.28
On 2025-08-20		 -0.49 -0.64 77.37
On 2025-08-18		 71.28
On 2025-08-20		 -7.87 74.99
MTD 78.76
On 2025-08-13		 70.39
On 2025-08-01		 1.19 1.58 78.76
On 2025-08-13		 71.28
On 2025-08-20		 -9.50 74.97
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

76.52 +3.01 +4.09 16,633,088