ARKK: ARK Innovation ETF

As of Friday, June 5th, 2026

$ 74.49

-5.58 -6.97%

Open: 78.59
High: 78.75
Low: 73.61
Volume: 13,976,787
Previous Close on Thursday, June 4th, 2026

$ 80.07

+1.91 +2.44%

Open: 78.02
High: 81.14
Low: 77.70
Volume: 6,507,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 78.59 78.75 73.61 74.49 13,976,787 -5.58 -6.97
2026-06-04 78.02 81.14 77.70 80.07 6,507,276 +1.91 +2.44
2026-06-03 79.20 79.33 77.62 78.16 5,111,280 -1.75 -2.19
2026-06-02 80.64 80.66 79.31 79.91 5,817,462 -1.35 -1.66
2026-06-01 80.77 82.15 79.92 81.26 6,957,279 -0.69 -0.84
2026-05-29 81.30 82.45 79.99 81.95 9,345,471 +0.94 +1.16
2026-05-28 77.65 81.22 77.39 81.01 8,403,784 +3.06 +3.93
2026-05-27 77.23 78.35 77.02 77.95 5,614,965 +0.72 +0.93
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 82.15
On 2026-06-01		 73.61
On 2026-06-05		 -7.46 -9.10 82.15
On 2026-06-01		 73.61
On 2026-06-05		 -10.39 78.78
10D 82.45
On 2026-05-29		 73.61
On 2026-06-05		 -2.13 -2.78 82.45
On 2026-05-29		 73.61
On 2026-06-05		 -10.72 78.84
20D 82.45
On 2026-05-29		 72.96
On 2026-05-19		 -3.44 -4.41 82.45
On 2026-05-29		 73.61
On 2026-06-05		 -10.72 77.88
WTD 82.15
On 2026-06-01		 73.61
On 2026-06-05		 -7.46 -9.10 82.15
On 2026-06-01		 73.61
On 2026-06-05		 -10.39 78.78
MTD 82.15
On 2026-06-01		 73.61
On 2026-06-05		 -7.46 -9.10 82.15
On 2026-06-01		 73.61
On 2026-06-05		 -10.39 78.78
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

74.49 -5.58 -6.97 13,976,787