ARKK: ARK Innovation ETF

As of Friday, December 5th, 2025

$ 81.91

-0.74 -0.90%

Open: 82.21
High: 82.81
Low: 81.67
Volume: 7,983,230
Previous Close on Thursday, December 4th, 2025

$ 82.65

+1.90 +2.35%

Open: 80.70
High: 82.80
Low: 80.07
Volume: 9,295,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 82.21 82.81 81.67 81.91 7,983,230 -0.74 -0.90
2025-12-04 80.70 82.80 80.07 82.65 9,295,216 +1.90 +2.35
2025-12-03 78.35 80.94 77.90 80.75 8,127,855 +2.53 +3.23
2025-12-02 78.52 79.48 78.02 78.22 5,891,260 +0.69 +0.89
2025-12-01 77.90 78.59 77.12 77.53 8,113,937 -2.15 -2.70
2025-11-28 79.04 79.81 78.63 79.68 3,337,474 +1.21 +1.54
2025-11-26 78.00 78.75 77.45 78.47 5,511,943 +1.17 +1.51
2025-11-25 75.96 77.43 74.74 77.30 7,182,976 +0.51 +0.66
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 82.81
On 2025-12-05		 77.12
On 2025-12-01		 2.23 2.80 78.59
On 2025-12-01		 78.59
On 2025-12-01		 0.00 80.21
10D 82.81
On 2025-12-05		 70.44
On 2025-11-21		 10.16 14.16 79.81
On 2025-11-28		 77.12
On 2025-12-01		 -3.36 78.67
20D 83.55
On 2025-11-10		 70.44
On 2025-11-21		 0.91 1.13 83.55
On 2025-11-10		 70.44
On 2025-11-21		 -15.69 78.21
WTD 82.81
On 2025-12-05		 77.12
On 2025-12-01		 2.23 2.80 78.59
On 2025-12-01		 78.59
On 2025-12-01		 0.00 80.21
MTD 82.81
On 2025-12-05		 77.12
On 2025-12-01		 2.23 2.80 78.59
On 2025-12-01		 78.59
On 2025-12-01		 0.00 80.21
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

81.91 -0.74 -0.90 7,983,230