ARKK: ARK Innovation ETF

As of Thursday, July 16th, 2026

$ 76.67

-2.93 -3.68%

Open: 78.82
High: 78.94
Low: 76.20
Volume: 6,003,724
Previous Close on Wednesday, July 15th, 2026

$ 79.60

+0.08 +0.10%

Open: 80.11
High: 80.70
Low: 78.50
Volume: 3,887,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 78.82 78.94 76.20 76.67 6,003,724 -2.93 -3.68
2026-07-15 80.11 80.70 78.50 79.60 3,887,221 +0.08 +0.10
2026-07-14 78.77 79.70 78.29 79.52 3,132,220 +1.28 +1.64
2026-07-13 79.48 79.62 77.89 78.24 5,886,425 -2.01 -2.50
2026-07-10 82.59 82.72 79.37 80.25 5,393,571 -1.29 -1.58
2026-07-09 79.99 82.04 79.91 81.53 4,136,886 +1.37 +1.71
2026-07-08 79.94 80.44 78.55 80.16 3,995,365 -1.03 -1.27
2026-07-07 82.93 83.77 80.57 81.19 6,067,252 -2.42 -2.89
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 82.72
On 2026-07-10		 76.20
On 2026-07-16		 -4.86 -5.96 82.72
On 2026-07-10		 76.20
On 2026-07-16		 -7.89 78.86
10D 84.34
On 2026-07-06		 76.20
On 2026-07-16		 -5.18 -6.33 84.34
On 2026-07-06		 76.20
On 2026-07-16		 -9.66 80.20
20D 84.34
On 2026-07-06		 75.60
On 2026-06-26		 -2.41 -3.05 84.34
On 2026-07-06		 76.20
On 2026-07-16		 -9.66 79.52
WTD 80.70
On 2026-07-15		 76.20
On 2026-07-16		 -3.58 -4.46 80.70
On 2026-07-15		 76.20
On 2026-07-16		 -5.58 78.51
MTD 84.34
On 2026-07-06		 76.20
On 2026-07-16		 -4.15 -5.13 84.34
On 2026-07-06		 76.20
On 2026-07-16		 -9.66 80.35
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

76.67 -2.93 -3.68 6,003,724