ARKK: ARK Innovation ETF

As of Friday, August 8th, 2025

$ 74.76

+0.41 +0.55%

Open: 74.87
High: 75.09
Low: 74.18
Volume: 6,432,453
Previous Close on Thursday, August 7th, 2025

$ 74.35

+0.19 +0.26%

Open: 75.02
High: 75.31
Low: 73.27
Volume: 8,702,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 74.87 75.09 74.18 74.76 6,432,453 +0.41 +0.55
2025-08-07 75.02 75.31 73.27 74.35 8,702,652 +0.19 +0.26
2025-08-06 72.88 74.16 72.54 74.16 8,172,573 +1.53 +2.11
2025-08-05 73.26 73.59 72.30 72.63 9,240,531 -0.96 -1.30
2025-08-04 71.96 73.63 71.50 73.59 9,692,302 +2.43 +3.41
2025-08-01 72.35 72.46 70.39 71.16 26,192,983 -4.17 -5.54
2025-07-31 76.72 77.28 75.01 75.33 17,232,433 -0.32 -0.42
2025-07-30 75.30 76.41 74.75 75.65 11,779,048 +0.91 +1.22
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 75.31
On 2025-08-07		 71.50
On 2025-08-04		 3.60 5.06 73.63
On 2025-08-04		 72.30
On 2025-08-05		 -1.80 73.90
10D 77.71
On 2025-07-28		 70.39
On 2025-08-01		 -2.03 -2.64 77.71
On 2025-07-28		 70.39
On 2025-08-01		 -9.43 74.32
20D 79.19
On 2025-07-21		 70.39
On 2025-08-01		 2.47 3.42 79.19
On 2025-07-21		 70.39
On 2025-08-01		 -11.12 75.09
WTD 75.31
On 2025-08-07		 71.50
On 2025-08-04		 3.60 5.06 73.63
On 2025-08-04		 72.30
On 2025-08-05		 -1.80 73.90
MTD 75.31
On 2025-08-07		 70.39
On 2025-08-01		 -0.57 -0.76 73.63
On 2025-08-04		 72.30
On 2025-08-05		 -1.80 73.44
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AGG

iShares Core U.S. Aggregate Bond ETF

98.94 -0.19 -0.19 8,237,987
NOBL

ProShares S&P 500 Aristocrats

103.38 +0.35 +0.34 304,681
BKF

iShares MSCI BRIC ETF

41.65 -0.15 -0.36 963
PKG

Packaging Corporation of America

196.43 +1.57 +0.81 440,659
ARKK

ARK Innovation ETF

74.76 +0.41 +0.55 6,432,453