ARKK: ARK Innovation ETF

As of Thursday, May 8th, 2025

$ 51.47

+1.88 +3.79%

Open: 50.20
High: 52.11
Low: 50.14
Volume: 11,125,616
Previous Close on Wednesday, May 7th, 2025

$ 49.59

+0.81 +1.66%

Open: 49.15
High: 49.68
Low: 48.61
Volume: 7,452,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 50.20 52.11 50.14 51.47 11,125,370 +1.88 +3.79
2025-05-07 49.15 49.68 48.61 49.59 7,452,671 +0.81 +1.66
2025-05-06 49.28 49.61 48.53 48.78 9,172,462 -1.91 -3.77
2025-05-05 51.22 51.29 50.60 50.69 7,205,485 -1.21 -2.33
2025-05-02 50.79 52.58 50.77 51.90 11,356,472 +1.13 +2.23
2025-05-01 52.04 52.06 50.67 50.77 7,913,014 -0.07 -0.14
2025-04-30 49.64 50.98 49.03 50.84 11,503,809 -0.69 -1.34
2025-04-29 51.20 51.75 50.77 51.53 5,043,991 +0.29 +0.57
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 52.58
On 2025-05-02		 48.53
On 2025-05-06		 0.70 1.38 52.58
On 2025-05-02		 48.53
On 2025-05-06		 -7.70 50.49
10D 52.58
On 2025-05-02		 48.53
On 2025-05-06		 1.48 2.96 52.58
On 2025-05-02		 48.53
On 2025-05-06		 -7.70 50.78
20D 52.58
On 2025-05-02		 42.63
On 2025-04-10		 4.22 8.93 52.58
On 2025-05-02		 48.53
On 2025-05-06		 -7.70 48.49
WTD 52.11
On 2025-05-08		 48.53
On 2025-05-06		 -0.43 -0.83 51.29
On 2025-05-05		 48.53
On 2025-05-06		 -5.37 50.13
MTD 52.58
On 2025-05-02		 48.53
On 2025-05-06		 0.63 1.24 52.58
On 2025-05-02		 48.53
On 2025-05-06		 -7.70 50.53
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

51.47 +1.88 +3.79 11,125,616