ARKK: ARK Innovation ETF

As of Friday, February 6th, 2026

$ 70.41

+4.08 +6.15%

Open: 68.12
High: 70.53
Low: 67.95
Volume: 11,257,196
Previous Close on Thursday, February 5th, 2026

$ 66.33

-3.66 -5.23%

Open: 68.42
High: 69.57
Low: 65.98
Volume: 15,954,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 68.12 70.53 67.95 70.41 11,257,136 +4.08 +6.15
2026-02-05 68.42 69.57 65.98 66.33 15,954,404 -3.66 -5.23
2026-02-04 72.55 72.60 68.55 69.99 14,416,417 -3.45 -4.70
2026-02-03 75.07 75.34 71.76 73.44 9,818,324 -0.92 -1.24
2026-02-02 74.14 75.27 73.79 74.36 8,274,398 -0.51 -0.68
2026-01-30 76.94 77.49 74.47 74.87 9,948,418 -2.77 -3.57
2026-01-29 78.99 79.05 76.25 77.64 7,430,918 -1.30 -1.65
2026-01-28 80.38 80.42 78.67 78.94 4,376,234 -0.83 -1.04
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 75.34
On 2026-02-03		 65.98
On 2026-02-05		 -4.46 -5.96 75.34
On 2026-02-03		 65.98
On 2026-02-05		 -12.42 70.91
10D 80.77
On 2026-01-26		 65.98
On 2026-02-05		 -10.29 -12.75 80.77
On 2026-01-26		 65.98
On 2026-02-05		 -18.31 74.57
20D 83.75
On 2026-01-15		 65.98
On 2026-02-05		 -10.14 -12.59 83.75
On 2026-01-15		 65.98
On 2026-02-05		 -21.22 78.05
WTD 75.34
On 2026-02-03		 65.98
On 2026-02-05		 -4.46 -5.96 75.34
On 2026-02-03		 65.98
On 2026-02-05		 -12.42 70.91
MTD 75.34
On 2026-02-03		 65.98
On 2026-02-05		 -4.46 -5.96 75.34
On 2026-02-03		 65.98
On 2026-02-05		 -12.42 70.91
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

70.41 +4.08 +6.15 11,257,196