ARKK: ARK Innovation ETF

As of Monday, September 15th, 2025

$ 79.72

+1.15 +1.46%

Open: 79.65
High: 79.98
Low: 79.01
Volume: 9,853,228
Previous Close on Friday, September 12th, 2025

$ 78.57

+0.30 +0.38%

Open: 78.50
High: 78.68
Low: 77.83
Volume: 8,438,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 79.65 79.98 79.01 79.72 9,853,228 +1.15 +1.46
2025-09-12 78.50 78.68 77.83 78.57 8,438,682 +0.30 +0.38
2025-09-11 75.96 78.31 75.86 78.27 13,280,253 +2.71 +3.59
2025-09-10 77.35 77.49 75.30 75.56 9,610,525 -1.03 -1.34
2025-09-09 76.24 76.84 75.39 76.59 9,763,086 +0.46 +0.60
2025-09-08 76.07 76.63 75.73 76.13 7,661,490 +0.76 +1.01
2025-09-05 75.86 76.17 73.65 75.37 14,624,348 +0.35 +0.47
2025-09-04 74.70 75.06 73.73 75.02 6,552,973 +0.23 +0.31
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 79.98
On 2025-09-15		 75.30
On 2025-09-10		 3.59 4.72 76.84
On 2025-09-09		 76.84
On 2025-09-09		 0.00 77.74
10D 79.98
On 2025-09-15		 72.43
On 2025-09-02		 4.76 6.35 75.63
On 2025-09-03		 73.73
On 2025-09-04		 -2.51 76.44
20D 79.98
On 2025-09-15		 71.28
On 2025-08-20		 2.71 3.52 77.37
On 2025-08-18		 71.28
On 2025-08-20		 -7.87 75.89
WTD 79.98
On 2025-09-15		 79.01
On 2025-09-15		 1.15 1.46 -- -- -- 79.72
MTD 79.98
On 2025-09-15		 72.43
On 2025-09-02		 4.76 6.35 75.63
On 2025-09-03		 73.73
On 2025-09-04		 -2.51 76.44
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

79.72 +1.15 +1.46 9,853,228