Live Chat

CFDs are complex instruments and come with a high risk of losing money rapidly due to leverage. 74.2% of retail investor accounts lose money when trading CFDs with this provider. You should consider whether you understand how CFDs work and whether you can afford to take the high risk of losing your money.

Close

Trade Innovation ETF ARKK

61.1759 -2.42%
Sell
61.1759 Buy
61.5541

ARKK live chart

Created with Highcharts 10.2.118:0016:0020:003. Feb16:0059606162636465
5m 15m 30m 1h 4h 1d 1w

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Feb 3, 2025 61.1759 0.93 1.55% 60.2387 61.8639 59.9596
Jan 27, 2025 62.6914 2.85 4.76% 59.8399 64.5358 59.3115
Jan 20, 2025 62.143 1.54 2.55% 60.5977 63.4192 59.4312
Jan 13, 2025 59.3913 3.78 6.81% 55.6027 60.149 55.0643
Jan 6, 2025 57.3076 -3.22 -5.31% 60.5179 61.804 56.1012
Dec 30, 2024 59.5907 1.78 3.08% 57.8061 59.6505 55.7323
Dec 23, 2024 59.0324 -0.29 -0.49% 59.3215 60.9566 57.9756
Dec 16, 2024 59.152 -2.25 -3.66% 61.3953 63.14 56.8689
Dec 9, 2024 61.136 -1.88 -2.98% 63.0104 63.2297 59.9995
Dec 2, 2024 62.7013 4.13 7.06% 58.5638 62.7213 58.2647
Nov 25, 2024 57.7662 0.58 1.02% 57.178 58.175 55.8021
Nov 18, 2024 56.0513 2.27 4.22% 53.7782 56.3504 53.509
Nov 11, 2024 53.2996 -2.37 -4.25% 55.6625 58.1949 52.5918
Nov 4, 2024 53.9178 7.7 16.67% 46.211 53.9776 45.8321
Oct 28, 2024 46.4702 -1.51 -3.14% 47.9756 48.7633 45.5729
Oct 21, 2024 47.4971 0.02 0.04% 47.4771 48.0554 45.204
Oct 14, 2024 47.866 1.08 2.32% 46.7792 47.8859 46.201
Oct 7, 2024 46.4901 0.22 0.49% 46.2608 46.7992 45.3137
Sep 30, 2024 46.3804 -1.09 -2.29% 47.4672 47.9158 44.9747
Sep 23, 2024 47.7164 0.88 1.89% 46.8291 47.9258 46.3306
Sep 16, 2024 46.7394 1.36 3.01% 45.3735 47.9557 44.8351
Sep 9, 2024 45.5928 3.59 8.57% 41.9936 45.7125 41.9737
Sep 2, 2024 41.4951 -2.93 -6.58% 44.4164 44.6457 41.226
Aug 26, 2024 44.6656 -1.38 -2.99% 46.0415 46.2608 43.6287
Aug 19, 2024 46.0813 2.1 4.78% 43.9777 46.1611 43.9378
Aug 12, 2024 43.9278 2.61 6.32% 41.3157 44.1571 40.548
Aug 5, 2024 41.3456 4.36 11.8% 36.9787 41.6646 36.899
Jul 29, 2024 41.0963 -5.19 -11.21% 46.2807 46.54 40.6876
Jul 22, 2024 45.6327 -1.28 -2.73% 46.9089 48.0654 44.1671
Jul 15, 2024 46.4403 -0.62 -1.32% 47.0584 49.4014 46.1312
Jul 8, 2024 46.6297 0.74 1.62% 45.8819 47.3575 45.1641
Jul 1, 2024 45.8022 1.65 3.74% 44.1472 45.8122 44.0375
Jun 24, 2024 43.8182 0.55 1.29% 43.2598 44.207 42.7613
Jun 17, 2024 43.2 -0.21 -0.49% 43.4094 44.2967 42.6915
Jun 10, 2024 43.7085 0.33 0.78% 43.3695 45.7523 43.1103
Jun 3, 2024 43.6686 0.71 1.67% 42.9508 44.9448 42.203
May 27, 2024 42.2927 -2.01 -4.53% 44.2967 44.3466 41.6447
May 20, 2024 44.2668 -1.03 -2.27% 45.2937 45.4831 43.22
May 13, 2024 45.2837 2 4.63% 43.2798 46.211 43.2798
May 6, 2024 42.8012 -3.03 -6.6% 45.8221 46.4602 42.7215
Apr 29, 2024 45.3137 0.66 1.49% 44.6457 46.4901 42.8511
Apr 22, 2024 43.9478 1.68 3.98% 42.2628 44.6457 41.4453
Apr 15, 2024 41.8939 -4.38 -9.46% 46.2708 46.4702 41.5849
Apr 8, 2024 46.3804 -1.17 -2.46% 47.5469 48.6935 46.1711
Apr 1, 2024 46.9487 -2.91 -5.83% 49.85 49.86 46.53
Mar 25, 2024 49.9497 0.59 1.21% 49.3515 50.8071 49.2917
Mar 18, 2024 49.2917 0.66 1.37% 48.6237 51.2059 47.2977
Mar 11, 2024 48.4741 -2.38 -4.67% 50.847 51.6346 48.0355
Mar 4, 2024 50.5778 -0.46 -0.9% 51.0364 52.2627 48.4343
Feb 26, 2024 50.9866 2.49 5.13% 48.4941 52.173 48.4642
Feb 19, 2024 48.2847 -1.2 -2.42% 49.4811 49.7304 46.7693
Feb 12, 2024 50.2089 0.62 1.26% 49.5808 51.8939 47.2379
Feb 5, 2024 49.4512 3.35 7.28% 46.0913 49.7503 44.4861
Jan 29, 2024 46.5499 0.68 1.49% 45.862 48.0355 44.855
Jan 22, 2024 45.7623 -1.09 -2.32% 46.849 48.3744 45.3934
Jan 15, 2024 46.1113 -0.44 -0.95% 46.5499 47.0385 44.8849
Jan 8, 2024 47.208 -1.63 -3.33% 48.8331 50.2189 47.178
Jan 1, 2024 48.7433 -2.64 -5.13% 51.3754 51.6845 47.9158
Dec 25, 2023 52.2229 -0.9 -1.69% 53.1202 54.3465 52.0733
Dec 18, 2023 52.7712 2.02 3.98% 50.7473 53.4093 50.4781
Dec 11, 2023 51.0265 2.79 5.78% 48.2349 52.3325 47.2578
Dec 4, 2023 49.0125 0.76 1.59% 48.2448 49.5409 47.3575
Nov 27, 2023 48.2548 3.68 8.27% 44.5659 48.2747 44.1372
Nov 20, 2023 44.7553 1.11 2.55% 43.6387 44.9846 43.4792
Nov 13, 2023 43.5689 4.32 11.02% 39.2419 43.6088 38.5939
Nov 6, 2023 39.5709 -1.1 -2.7% 40.6676 40.877 38.6138
Oct 30, 2023 40.2987 5.82 16.88% 34.4763 40.6078 33.6488
Oct 23, 2023 33.9778 -1.48 -4.17% 35.4533 37.8362 33.9678
Oct 16, 2023 35.9518 -2.08 -5.46% 38.0256 39.3117 35.7724
Oct 9, 2023 37.6667 -0.82 -2.13% 38.4842 40.6776 37.4473
Oct 2, 2023 39.0724 -0.39 -0.99% 39.4613 39.7803 37.4374
Sep 25, 2023 39.541 1.21 3.17% 38.3247 40.1193 38.0156
Sep 18, 2023 38.7035 -3.9 -9.16% 42.6018 42.6417 38.6736
Sep 11, 2023 42.9209 -1.18 -2.67% 44.0973 45.0245 42.6018
Sep 4, 2023 43.539 0.32 0.76% 43.21 44.546 42.8411
Aug 28, 2023 43.4891 2.2 5.33% 41.2858 44.187 40.7574
Aug 21, 2023 40.8471 0.3 0.76% 40.538 42.1332 40.0196
Aug 14, 2023 40.2688 -1.76 -4.18% 42.0236 42.7613 39.3815
Aug 7, 2023 42.5819 -2.77 -6.1% 45.3436 45.3934 42.223
Jul 31, 2023 45.2339 -4.43 -8.92% 49.6606 50.3286 45.1541
Jul 24, 2023 49.2618 1.56 3.28% 47.6965 49.2618 46.52
Jul 17, 2023 47.7862 -0.58 -1.2% 48.3645 51.166 47.2379
Jul 10, 2023 48.3645 4.82 11.08% 43.539 50.2687 43.4293
Jul 3, 2023 43.549 -0.94 -2.11% 44.4861 45.2837 42.6118
Jun 26, 2023 44.0076 2.2 5.27% 41.8042 44.5559 41.6347
Jun 19, 2023 42.0036 -1.98 -4.49% 43.9777 44.5759 41.3755
Jun 12, 2023 44.1571 1.44 3.38% 42.7115 44.8451 42.3924
Jun 5, 2023 42.3825 0.88 2.13% 41.4951 43.6985 40.8969
May 29, 2023 41.4951 1.56 3.91% 39.9299 41.8939 39.232
May 22, 2023 38.9628 0.33 0.87% 38.6238 41.1462 38.0455
May 15, 2023 38.5939 1.09 2.92% 37.4972 39.1721 37.3077
May 8, 2023 37.557 0.23 0.64% 37.3177 39.3017 36.8591
May 1, 2023 37.238 1.7 4.79% 35.5331 37.3775 34.6158
Apr 24, 2023 35.7823 -1.66 -4.43% 37.4374 37.7863 34.8651
Apr 17, 2023 37.5171 -0.74 -1.93% 38.2533 39.2913 37.0585
Apr 10, 2023 38.7224 0.78 2.07% 37.934 39.7503 37.4749
Apr 3, 2023 38.4629 -1.24 -3.12% 39.7004 39.93 37.1056
Mar 27, 2023 40.2094 2.07 5.44% 38.1336 40.3591 36.8861
Mar 20, 2023 37.6645 -0.78 -2.03% 38.443 40.419 36.946
Mar 13, 2023 38.5927 3.08 8.68% 35.5088 39.401 34.7404
Mar 6, 2023 35.9779 -4.64 -11.41% 40.6086 40.8881 35.1995
Feb 27, 2023 40.3392 1.45 3.74% 38.8821 40.6186 37.5448
Feb 20, 2023 38.3332 -2.11 -5.21% 40.439 41.1675 37.9739
Feb 13, 2023 41.7264 2.63 6.73% 39.0917 43.6725 38.4829
Feb 6, 2023 39.1016 -2.95 -7.01% 42.0457 43.4529 38.6525
Jan 30, 2023 42.7643 2.96 7.44% 39.8002 45.3591 38.3831
Jan 23, 2023 40.2992 3.67 10.02% 36.6266 40.5986 35.6086
Jan 16, 2023 36.427 0.34 0.96% 36.0777 37.924 34.3611
Jan 9, 2023 35.8881 3.42 10.54% 32.4649 35.938 31.946
Jan 2, 2023 31.2873 -0.51 -1.61% 31.7963 32.0757 29.96
Dec 26, 2022 31.1875 0.83 2.76% 30.3492 31.3172 29.3711
Dec 19, 2022 30.8582 -2.18 -6.59% 33.0338 33.1136 30.5188
Dec 12, 2022 33.1735 -1.14 -3.32% 34.3112 38.2833 32.6047
Dec 5, 2022 34.5907 -3.35 -8.82% 37.934 38.1036 33.8023
Nov 28, 2022 38.0837 2.34 6.56% 35.7384 38.2234 34.6106
Nov 21, 2022 35.928 -0.25 -0.69% 36.1775 36.447 34.1915
Nov 14, 2022 36.4769 -3.62 -9.02% 40.0897 41.1974 36.1376
Nov 7, 2022 40.2992 5.81 16.87% 34.4809 40.8382 32.445
Oct 31, 2022 35.1296 -3.56 -9.19% 38.6825 39.6605 34.2514
Oct 24, 2022 38.8022 3.5 9.92% 35.2993 39.411 33.9819
Oct 17, 2022 35.7783 0.42 1.21% 35.3492 38.2733 34.2214
Oct 10, 2022 33.8821 -3.38 -9.06% 37.2553 37.3452 33.6725
Oct 3, 2022 37.5348 -0.48 -1.27% 38.0138 40.8781 36.7563
Sep 26, 2022 37.6146 -0.42 -1.11% 38.0338 40.1695 37.2853
Sep 19, 2022 37.7044 -4.38 -10.39% 42.0757 42.6845 37.0158
Sep 12, 2022 42.5547 -2.59 -5.73% 45.1395 45.5687 41.7763
Sep 5, 2022 44.5308 3.96 9.76% 40.5687 44.7104 39.411
Aug 29, 2022 40.4889 -1.47 -3.5% 41.9559 43.3032 39.7004
Aug 22, 2022 42.7743 -0.84 -1.93% 43.6126 45.6385 42.6246
Aug 15, 2022 44.6206 -7.11 -13.74% 51.7263 52.5447 44.401
Aug 8, 2022 51.8361 1.41 2.81% 50.419 53.7423 47.2753
Aug 1, 2022 49.9699 5.32 11.93% 44.6405 51.0377 43.912
Jul 25, 2022 45.0098 -0.52 -1.14% 45.5288 46.7962 43.3232
Jul 18, 2022 46.1276 0.9 2% 45.2194 49.2313 43.3531
Jul 11, 2022 44.0417 -2.05 -4.44% 46.0876 46.387 42.1156
Jul 4, 2022 46.7862 6.62 16.5% 40.1595 48.0138 39.7503
Jun 27, 2022 41.0976 -5 -10.85% 46.0976 46.1475 39.0218
Jun 20, 2022 45.6585 5.27 13.07% 40.3791 45.888 39.3911
Jun 13, 2022 38.7024 0.96 2.56% 37.7344 39.9899 35.5787
Jun 6, 2022 40.0597 -4.52 -10.13% 44.5707 46.8361 39.7404
May 30, 2022 43.0637 -2.53 -5.54% 45.5886 45.9779 41.6865
May 23, 2022 45.2693 3.11 7.38% 42.1555 45.3292 38.5428
May 16, 2022 42.3451 -0.6 -1.4% 42.9439 44.3411 39.8901
May 9, 2022 43.4429 -0.28 -0.64% 43.7224 44.8801 35.0098
May 2, 2022 45.5088 -1.42 -3.03% 46.926 52.5946 43.8721
Apr 25, 2022 47.0457 -4.86 -9.35% 51.896 54.4908 45.7882
Apr 18, 2022 52.385 -6.34 -10.8% 58.7223 60.2892 52.0058
Apr 11, 2022 58.8421 -0.39 -0.66% 59.2313 63.1235 58.0237
Apr 4, 2022 60.5087 -7.69 -11.27% 68.1933 70.6883 60.2792
Mar 28, 2022 67.49 1.73 2.64% 65.75 72 64.51
Mar 21, 2022 64.45 -0.74 -1.14% 65.19 68.22 62.6
Mar 14, 2022 65.65 10.77 19.62% 54.88 65.96 51.85
Mar 7, 2022 55.66 -5.6 -9.13% 61.25 62.54 55.66
Feb 28, 2022 60.2 -8.54 -12.42% 68.73 71.37 59.76
Feb 21, 2022 67.72 3.89 6.11% 63.82 67.73 57.82
Feb 14, 2022 64.88 -6.67 -9.31% 71.54 75.38 63.99
Feb 7, 2022 71.95 -0.69 -0.95% 72.64 78.22 70.45
Jan 31, 2022 72.73 2.39 3.39% 70.34 77.3 68.19
Jan 24, 2022 68.88 0.83 1.23% 68.04 74.86 64.35
Jan 17, 2022 71.82 -6.28 -8.03% 78.09 80.83 71.63
Jan 10, 2022 80.22 -2.5 -3.03% 82.72 89.31 77.51
Jan 3, 2022 84.48 -11.52 -12% 96 97.16 82.63
Dec 27, 2021 94.6 -4.49 -4.53% 99.08 99.08 92.74
Dec 20, 2021 99.13 4.37 4.62% 94.75 99.86 93.26
Dec 13, 2021 97.35 2.22 2.34% 95.12 97.49 89.58
Dec 6, 2021 96.09 4.34 4.73% 91.75 103.92 89.03
Nov 29, 2021 93.49 -15.18 -13.97% 108.66 108.86 91.65
Nov 22, 2021 107.11 -6 -5.31% 113.11 113.29 103.57
Nov 15, 2021 113.12 -5.45 -4.6% 118.57 119 113
Nov 8, 2021 118.42 -3.49 -2.87% 121.91 124.29 115.15
Nov 1, 2021 122.1 -0.11 -0.09% 122.2 125.81 121
Oct 25, 2021 121.22 2.75 2.32% 118.47 124.45 117.78
Oct 18, 2021 117.74 2.79 2.43% 114.94 120.75 114.93
Oct 11, 2021 115.66 5.64 5.13% 110.01 116.55 109.73
Oct 4, 2021 110.61 0.5 0.45% 110.11 113.37 106.33
Sep 27, 2021 111.05 -5.55 -4.76% 116.59 117.25 109.12
Sep 20, 2021 117.18 0.6 0.51% 116.58 119.51 114.43
Sep 13, 2021 121.38 1.39 1.16% 119.98 121.45 115.6
Sep 6, 2021 120.46 -5.17 -4.11% 125.62 126.3 120.36
Aug 30, 2021 124.97 2.43 1.99% 122.53 125.6 120.69
Aug 23, 2021 121.81 4.73 4.03% 117.08 122.37 116.73
Aug 16, 2021 115.72 -3.1 -2.61% 118.81 118.84 113.53
Aug 9, 2021 120 -3.71 -3% 123.7 125.5 119.35
Aug 2, 2021 122.99 2.42 2.01% 120.56 126.24 118.5
Jul 26, 2021 119.82 -2.5 -2.04% 122.31 123.23 115.57
Jul 19, 2021 122.3 8.61 7.57% 113.69 123.39 113.2
Jul 12, 2021 116.49 -10 -7.91% 126.49 127.36 114.45
Jul 5, 2021 125.53 -2.7 -2.11% 128.23 128.97 119.39
Jun 28, 2021 128.15 -0.79 -0.62% 128.94 132.47 127.26
Jun 21, 2021 125.3 6.84 5.78% 118.45 127.21 116.51
Jun 14, 2021 119.03 2.51 2.15% 116.52 119.68 111.88
Jun 7, 2021 116.06 1.95 1.7% 114.11 116.15 110.72
May 31, 2021 109.48 -2.82 -2.52% 112.3 113.72 107.39
May 24, 2021 111.95 5.45 5.11% 106.5 115.13 105.88
May 17, 2021 105.74 3.44 3.37% 102.29 108.12 100.44
May 10, 2021 104.13 -3.61 -3.35% 107.73 107.73 97.21
May 3, 2021 109.67 -11.55 -9.53% 121.22 121.22 105.67
Apr 26, 2021 120.72 -3.72 -2.99% 124.44 128.15 120
Apr 19, 2021 123.7 1.43 1.17% 122.26 124.42 116.53
Apr 12, 2021 124.44 2.32 1.9% 122.11 129.57 120.2

Latest news

Gold price forecast with gold bars and US dollar bills, symbolizing investment and market trends.
Vanessa L 2025 Feb 03, 08:40

Gold Price Trends and Predictions

Gold USD Commodities
Trump tariffs impact on global economy displayed on smartphone screen.
Vanessa L 2025 Feb 03, 06:40

How Trump Tariffs Impact the Global Economy and USD to CNH

Forex USD Stocks Shares
Darius Anucauskas 2025 Feb 01, 22:00

Week Ahead: US And Canada Labour Markets Are In Focus, BoE Rate Decision

INR A USD currency codes on Indian and American flags, highlighting forex exchange rates.
Vanessa L 2025 Jan 31, 10:00

INR A USD Outlook Amid Trump Tariff Threats

Forex USD
3D AI chip on circuit board, symbolizing AI chip makers.
Vanessa L 2025 Jan 31, 07:30

AI Chip Makers & Semiconductor Stocks Outlook

Stocks Shares Tech NVDA
Exploring what is the best AI for day trading and its impact on tech investments.
Vanessa L 2025 Jan 28, 08:00

Is Nvidia a Good Stock to Buy?

NVDA Tech Stocks Shares
GBP to USD forecast with exchange rate chart.
Vanessa L 2025 Jan 28, 02:00

GBP to USD Forecast: Interest Rate Cuts and Economic Impacts

Forex GBP USD Stocks Shares
USD gains
Tommy Yap 2025 Jan 27, 16:00

Morning Note: USD Gains on Tariff Plans as NZD and Bitcoin Stir Markets

US500 Forex Cryptocurrencies

Info

Spread

0.3888

Spread (%)

0.6345 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Market open

Monday

14:31 - 20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

60.2387

Previous Close

62.6914

52 Week High/Low

36.899 - 64.5358

Related Instruments

Asset
Sell
Buy
Change (%)

First Trust Global Commod Strat ETF

24.9948

25.1552

0.93%

Trade Now

Invesco

18.25

18.35

-4.85%

Trade Now

Dell

100.07

100.13

-3.44%

Trade Now

Mckesson

594.95

595.09

0.12%

Trade Now
View all instruments
Trustpilot
Live Chat