ARKK: ARK Innovation ETF

As of Friday, July 18th, 2025

$ 77.63

+1.39 +1.82%

Open: 77.46
High: 78.89
Low: 76.96
Volume: 13,564,381
Previous Close on Thursday, July 17th, 2025

$ 76.24

+0.99 +1.32%

Open: 75.51
High: 76.63
Low: 75.27
Volume: 10,048,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 77.46 78.89 76.96 77.63 13,564,086 +1.39 +1.82
2025-07-17 75.51 76.63 75.27 76.24 10,048,210 +0.99 +1.32
2025-07-16 73.29 75.57 73.20 75.25 15,648,094 +2.66 +3.66
2025-07-15 74.11 74.27 72.24 72.59 7,982,579 -1.06 -1.44
2025-07-14 72.52 73.71 72.45 73.65 7,307,281 +1.36 +1.88
2025-07-11 73.09 73.61 71.99 72.29 8,974,587 -1.27 -1.73
2025-07-10 73.13 73.56 72.15 73.56 11,761,787 +1.19 +1.64
2025-07-09 71.52 72.41 70.90 72.37 8,570,841 +1.47 +2.07
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 78.89
On 2025-07-18		 72.24
On 2025-07-15		 5.34 7.39 73.71
On 2025-07-14		 73.71
On 2025-07-14		 0.00 75.07
10D 78.89
On 2025-07-18		 69.58
On 2025-07-07		 6.54 9.20 70.71
On 2025-07-07		 70.71
On 2025-07-07		 0.00 73.49
20D 78.89
On 2025-07-18		 66.58
On 2025-06-20		 10.93 16.39 71.29
On 2025-06-27		 68.19
On 2025-07-01		 -4.35 71.65
WTD 78.89
On 2025-07-18		 72.24
On 2025-07-15		 5.34 7.39 73.71
On 2025-07-14		 73.71
On 2025-07-14		 0.00 75.07
MTD 78.89
On 2025-07-18		 68.19
On 2025-07-01		 7.34 10.44 71.24
On 2025-07-03		 69.58
On 2025-07-07		 -2.33 72.73
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

77.63 +1.39 +1.82 13,564,381