ARKK: ARK Innovation ETF

As of Friday, January 2nd, 2026

$ 78.31

+1.39 +1.81%

Open: 78.14
High: 78.61
Low: 77.26
Volume: 7,902,623
Previous Close on Wednesday, December 31st, 2025

$ 76.92

-0.95 -1.22%

Open: 78.02
High: 78.09
Low: 76.92
Volume: 4,919,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 78.14 78.61 77.26 78.31 7,901,963 +1.39 +1.81
2025-12-31 78.02 78.09 76.92 76.92 4,919,939 -0.95 -1.22
2025-12-30 78.85 78.88 77.85 77.87 3,011,364 -0.74 -0.94
2025-12-29 78.78 79.67 78.43 78.61 4,615,905 -1.09 -1.37
2025-12-26 80.51 80.55 79.10 79.70 4,004,308 -0.95 -1.18
2025-12-24 80.54 80.66 79.85 80.65 2,771,892 +0.14 +0.17
2025-12-23 80.71 80.99 79.65 80.51 5,574,911 -0.98 -1.20
2025-12-22 81.34 82.34 81.14 81.49 5,608,420 +1.19 +1.48
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 80.55
On 2025-12-26		 76.92
On 2025-12-31		 -2.34 -2.90 80.55
On 2025-12-26		 76.92
On 2025-12-31		 -4.50 78.28
10D 82.34
On 2025-12-22		 76.92
On 2025-12-31		 0.61 0.79 82.34
On 2025-12-22		 76.92
On 2025-12-31		 -6.58 79.31
20D 84.02
On 2025-12-10		 76.92
On 2025-12-31		 -2.44 -3.02 84.02
On 2025-12-10		 76.92
On 2025-12-31		 -8.45 80.24
WTD 78.61
On 2026-01-02		 77.26
On 2026-01-02		 1.39 1.81 -- -- -- 78.31
MTD 78.61
On 2026-01-02		 77.26
On 2026-01-02		 1.39 1.81 -- -- -- 78.31
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

67.23 +2.92 +4.54 4,879,801
SPLV

Invesco S&P 500 Low Volatility ETF

71.21 -0.21 -0.29 4,675,299
XBI

SPDR S&P Biotech ETF

121.52 -0.41 -0.34 8,733,126
GVI

iShares Intermediate Government/Credit Bond ETF

107.31 -0.04 -0.03 104,072
ARKK

ARK Innovation ETF

78.31 +1.39 +1.81 7,902,623