ARKK: ARK Innovation ETF

As of Wednesday, April 16th, 2025

$ 45.08

-1.47 -3.16%

Open: 45.50
High: 45.87
Low: 44.06
Volume: 8,658,752
Previous Close on Tuesday, April 15th, 2025

$ 46.55

+0.29 +0.63%

Open: 46.10
High: 47.16
Low: 45.94
Volume: 7,397,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 45.50 45.87 44.06 45.08 8,658,736 -1.47 -3.16
2025-04-15 46.10 47.16 45.94 46.55 7,397,263 +0.29 +0.63
2025-04-14 47.29 47.56 45.28 46.26 8,821,592 +0.37 +0.81
2025-04-11 44.61 45.99 43.78 45.89 15,068,259 +1.36 +3.05
2025-04-10 45.62 45.73 42.63 44.53 16,513,852 -2.72 -5.76
2025-04-09 40.44 47.83 40.44 47.25 26,261,192 +6.74 +16.64
2025-04-08 44.60 44.68 39.79 40.51 19,241,880 -1.77 -4.19
2025-04-07 39.22 44.83 38.57 42.28 24,431,848 +0.34 +0.81
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 47.56
On 2025-04-14		 42.63
On 2025-04-10		 -2.17 -4.59 47.56
On 2025-04-14		 44.06
On 2025-04-16		 -7.37 45.66
10D 47.83
On 2025-04-09		 38.57
On 2025-04-07		 -4.07 -8.28 46.35
On 2025-04-03		 38.57
On 2025-04-07		 -16.79 44.54
20D 54.51
On 2025-03-25		 38.57
On 2025-04-07		 -4.97 -9.93 54.51
On 2025-03-25		 38.57
On 2025-04-07		 -29.24 47.55
WTD 47.56
On 2025-04-14		 44.06
On 2025-04-16		 -0.81 -1.77 47.56
On 2025-04-14		 44.06
On 2025-04-16		 -7.37 45.96
MTD 49.78
On 2025-04-02		 38.57
On 2025-04-07		 -2.50 -5.25 49.78
On 2025-04-02		 38.57
On 2025-04-07		 -22.52 45.20
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

45.08 -1.47 -3.16 8,658,752