ARKK: ARK Innovation ETF

As of Friday, May 15th, 2026

$ 74.90

-3.10 -3.97%

Open: 76.18
High: 76.50
Low: 74.90
Volume: 12,604,826
Previous Close on Thursday, May 14th, 2026

$ 78.00

-0.05 -0.06%

Open: 77.80
High: 79.18
Low: 76.72
Volume: 8,535,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 76.18 76.50 74.90 74.90 12,602,451 -3.10 -3.97
2026-05-14 77.80 79.18 76.72 78.00 8,535,135 -0.05 -0.06
2026-05-13 78.17 78.71 76.60 78.05 7,463,934 -0.16 -0.20
2026-05-12 79.10 79.78 76.48 78.21 9,681,702 -1.82 -2.27
2026-05-11 78.58 80.69 78.25 80.03 7,505,487 +0.91 +1.15
2026-05-08 78.36 79.12 77.06 79.12 6,363,813 +1.19 +1.53
2026-05-07 79.40 79.69 77.13 77.93 5,650,081 -1.65 -2.07
2026-05-06 77.33 79.60 76.98 79.58 4,997,463 +3.00 +3.92
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 80.69
On 2026-05-11		 74.90
On 2026-05-15		 -4.22 -5.33 80.69
On 2026-05-11		 74.90
On 2026-05-15		 -7.17 77.84
10D 80.69
On 2026-05-11		 74.90
On 2026-05-15		 -2.02 -2.63 80.69
On 2026-05-11		 74.90
On 2026-05-15		 -7.17 78.06
20D 80.69
On 2026-05-11		 72.75
On 2026-04-29		 -4.33 -5.47 80.14
On 2026-04-21		 72.75
On 2026-04-29		 -9.22 77.40
WTD 80.69
On 2026-05-11		 74.90
On 2026-05-15		 -4.22 -5.33 80.69
On 2026-05-11		 74.90
On 2026-05-15		 -7.17 77.84
MTD 80.69
On 2026-05-11		 74.90
On 2026-05-15		 -0.94 -1.24 80.69
On 2026-05-11		 74.90
On 2026-05-15		 -7.17 77.96
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

74.90 -3.10 -3.97 12,604,826