ARKK: ARK Innovation ETF

As of Friday, November 7th, 2025

$ 80.75

-0.25 -0.30%

Open: 79.06
High: 80.87
Low: 77.39
Volume: 15,203,277
Previous Close on Thursday, November 6th, 2025

$ 81.00

-3.99 -4.70%

Open: 84.69
High: 84.70
Low: 80.54
Volume: 11,043,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 79.06 80.87 77.39 80.75 15,203,277 -0.25 -0.30
2025-11-06 84.69 84.70 80.54 81.00 11,043,464 -3.99 -4.70
2025-11-05 84.09 85.56 83.04 84.99 7,776,657 +1.49 +1.78
2025-11-04 85.19 86.70 83.50 83.50 11,186,060 -4.69 -5.32
2025-11-03 89.41 89.43 86.85 88.19 8,120,958 -0.79 -0.89
2025-10-31 87.21 89.95 87.21 88.98 7,761,283 +3.30 +3.85
2025-10-30 87.46 88.10 85.68 85.68 8,262,292 -3.55 -3.98
2025-10-29 89.95 90.35 88.07 89.23 7,040,830 -0.05 -0.06
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 89.43
On 2025-11-03		 77.39
On 2025-11-07		 -8.23 -9.25 89.43
On 2025-11-03		 77.39
On 2025-11-07		 -13.46 83.69
10D 90.78
On 2025-10-27		 77.39
On 2025-11-07		 -8.58 -9.60 90.78
On 2025-10-27		 77.39
On 2025-11-07		 -14.75 86.18
20D 90.78
On 2025-10-27		 77.39
On 2025-11-07		 -5.77 -6.67 90.78
On 2025-10-27		 77.39
On 2025-11-07		 -14.75 87.00
WTD 89.43
On 2025-11-03		 77.39
On 2025-11-07		 -8.23 -9.25 89.43
On 2025-11-03		 77.39
On 2025-11-07		 -13.46 83.69
MTD 89.43
On 2025-11-03		 77.39
On 2025-11-07		 -8.23 -9.25 89.43
On 2025-11-03		 77.39
On 2025-11-07		 -13.46 83.69
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
NBI

NASDAQ Biotechnology

5,297.76 -25.18 -0.47
ARKK

ARK Innovation ETF

80.75 -0.25 -0.30 15,203,277