ARKK: ARK Innovation ETF

As of Friday, December 12th, 2025

$ 80.39

-1.67 -2.04%

Open: 82.03
High: 82.59
Low: 79.42
Volume: 11,202,090
Previous Close on Thursday, December 11th, 2025

$ 82.06

-1.10 -1.32%

Open: 82.01
High: 82.54
Low: 80.94
Volume: 8,897,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 82.03 82.59 79.42 80.39 11,202,090 -1.67 -2.04
2025-12-11 82.01 82.54 80.94 82.06 8,897,427 -1.10 -1.32
2025-12-10 82.45 84.02 81.55 83.16 8,704,353 +0.63 +0.76
2025-12-09 81.43 83.07 81.10 82.53 6,390,461 +0.57 +0.70
2025-12-08 82.42 82.84 81.27 81.96 5,744,655 +0.05 +0.06
2025-12-05 82.21 82.81 81.67 81.91 7,983,230 -0.74 -0.90
2025-12-04 80.70 82.80 80.07 82.65 9,295,216 +1.90 +2.35
2025-12-03 78.35 80.94 77.90 80.75 8,127,855 +2.53 +3.23
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 84.02
On 2025-12-10		 79.42
On 2025-12-12		 -1.52 -1.86 84.02
On 2025-12-10		 79.42
On 2025-12-12		 -5.48 82.02
10D 84.02
On 2025-12-10		 77.12
On 2025-12-01		 0.71 0.89 84.02
On 2025-12-10		 79.42
On 2025-12-12		 -5.48 81.12
20D 84.02
On 2025-12-10		 70.44
On 2025-11-21		 3.30 4.28 78.22
On 2025-11-14		 70.44
On 2025-11-21		 -9.94 78.51
WTD 84.02
On 2025-12-10		 79.42
On 2025-12-12		 -1.52 -1.86 84.02
On 2025-12-10		 79.42
On 2025-12-12		 -5.48 82.02
MTD 84.02
On 2025-12-10		 77.12
On 2025-12-01		 0.71 0.89 84.02
On 2025-12-10		 79.42
On 2025-12-12		 -5.48 81.12
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

80.39 -1.67 -2.04 11,202,090