ARKK (ARK Innovation ETF) ETF Historical Data

As of Friday, January 2nd, 2026

$ 78.31

+1.39 +1.81%

Open: 78.14
High: 78.61
Low: 77.26
Volume: 7,902,623
Previous Close on Wednesday, December 31st, 2025

$ 76.92

-0.95 -1.22%

Open: 78.02
High: 78.09
Low: 76.92
Volume: 4,919,939
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
SPLV

Invesco S&P 500 Low Volatility ETF

71.21 -0.21 -0.29 4,675,299
VVV

Valvoline Inc.

28.87 -0.19 -0.65 1,406,516
DVN

Devon Energy Corporation

37.87 +1.24 +3.39 8,707,728
HCA

HCA Healthcare Inc.

470.39 +3.53 +0.76 526,528
ARKK

ARK Innovation ETF

78.31 +1.39 +1.81 7,902,623