ARKK: ARK Innovation ETF

As of Wednesday, August 5th, 2026

$ 76.18

-0.58 -0.76%

Open: 76.77
High: 77.49
Low: 76.14
Volume: 5,090,033
Previous Close on Tuesday, August 4th, 2026

$ 76.76

+3.22 +4.38%

Open: 74.56
High: 77.11
Low: 74.53
Volume: 6,606,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 76.77 77.49 76.14 76.18 5,090,033 -0.58 -0.76
2026-08-04 74.56 77.11 74.53 76.76 6,606,407 +3.22 +4.38
2026-08-03 70.80 73.70 70.19 73.54 5,072,262 +2.30 +3.23
2026-07-31 72.97 72.97 69.89 71.24 6,191,825 -1.66 -2.28
2026-07-30 71.37 73.02 71.13 72.90 4,888,507 +2.32 +3.29
2026-07-29 72.03 72.98 70.34 70.58 6,331,894 -1.87 -2.58
2026-07-28 71.34 72.74 70.16 72.45 4,736,557 -0.08 -0.11
2026-07-27 73.05 73.70 71.22 72.53 3,977,890 +0.64 +0.89
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 77.49
On 2026-08-05		 69.89
On 2026-07-31		 5.60 7.93 73.02
On 2026-07-30		 69.89
On 2026-07-31		 -4.29 74.12
10D 77.49
On 2026-08-05		 69.89
On 2026-07-31		 0.15 0.20 75.28
On 2026-07-23		 69.89
On 2026-07-31		 -7.16 73.19
20D 82.72
On 2026-07-10		 69.89
On 2026-07-31		 -3.98 -4.97 82.72
On 2026-07-10		 69.89
On 2026-07-31		 -15.51 75.58
WTD 77.49
On 2026-08-05		 70.19
On 2026-08-03		 4.94 6.93 73.70
On 2026-08-03		 73.70
On 2026-08-03		 0.00 75.49
MTD 77.49
On 2026-08-05		 70.19
On 2026-08-03		 4.94 6.93 73.70
On 2026-08-03		 73.70
On 2026-08-03		 0.00 75.49
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

76.18 -0.58 -0.76 5,090,033