36.33
price down icon0.44%   -0.16
after-market 시간 외 거래: 36.33
loading

ARK 21Shares Bitcoin ETF 주식 (ARKB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $36.80 $36.28 $0.52 1,334,975.0 -0.44%
2025-07-02 $36.53 $35.70 $0.825 2,303,326.0 +4.20%
2025-07-01 $35.64 $35.02 $0.62 1,936,257.0 -2.15%
2025-06-30 $35.86 $35.47 $0.3937 1,447,730.0 +0.73%
2025-06-27 $35.82 $35.39 $0.43 1,561,835.0 -0.73%
2025-06-26 $35.84 $35.44 $0.40 663,932.0 -0.14%
2025-06-25 $36.00 $35.53 $0.47 1,896,117.0 +2.02%
2025-06-24 $35.36 $34.85 $0.51 1,215,591.0 +2.36%
2025-06-23 $34.37 $33.14 $1.23 2,134,761.0 -0.06%
2025-06-20 $35.30 $34.03 $1.27 1,920,106.0 -0.52%
2025-06-18 $35.03 $34.40 $0.635 1,941,540.0 -0.86%
2025-06-17 $35.16 $34.34 $0.8201 3,467,861.0 -3.68%
2025-06-16 $36.23 $35.39 $0.84 1,392,951.0 -65.54%
2025-06-13 $105.8 $103.9 $1.91 682,604.0 -1.54%
2025-06-12 $108.2 $106.2 $1.94 928,121.0 -1.75%
2025-06-11 $110.2 $108.2 $2.00 825,677.0 -0.74%
2025-06-10 $110.1 $108.1 $2.06 576,712.0 +0.82%
2025-06-09 $108.5 $106.7 $1.86 964,539.0 +4.17%
2025-06-06 $105.2 $103.7 $1.56 841,624.0 +2.35%
2025-06-05 $105.6 $101.3 $4.23 2,351,672.0 -2.97%
2025-06-04 $105.3 $103.9 $1.44 541,279.0 -1.19%
2025-06-03 $106.6 $104.8 $1.79 766,594.0 +1.67%

ARK 21Shares Bitcoin ETF 주식 (ARKB) 연도별 가격 이력

이 심층 분석에서는 ARK 21Shares Bitcoin ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ARK 21Shares Bitcoin ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

ARK 21Shares Bitcoin ETF 주식 (ARKB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $36.80 $35.02 $1.78 6,909,533.0 +1.51%
2025-06 $110.2 $33.14 $77.03 26,625,416.0 -65.70%
2025-05 $111.8 $93.06 $18.73 17,559,107.0 +11.12%
2025-04 $95.72 $75.48 $20.24 25,883,532.0 +14.22%
2025-03 $93.09 $77.16 $15.93 18,994,967.0 -2.21%
2025-02 $102.0 $80.89 $21.11 21,784,053.0 -17.04%
2025-01 $107.1 $89.00 $18.14 23,452,660.0 +8.64%

ARK 21Shares Bitcoin ETF 주식 (ARKB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $108.3 $90.94 $17.34 29,413,505.0 -2.96%
2024-11 $99.71 $67.00 $32.71 42,398,559.0 +38.81%
2024-10 $73.59 $58.76 $14.83 30,362,639.0 +10.07%
2024-09 $66.54 $53.18 $13.36 23,973,172.0 +8.26%
2024-08 $65.45 $49.53 $15.92 40,781,098.0 -10.04%
2024-07 $69.69 $54.95 $14.74 37,415,992.0 +8.65%
2024-06 $71.85 $58.91 $12.94 31,243,686.0 -11.21%
2024-05 $71.32 $56.53 $14.79 29,897,653.0 +14.34%
2024-04 $72.26 $58.91 $13.35 42,996,798.0 -16.77%
2024-03 $73.62 $59.60 $14.02 82,391,169.0 +13.97%
2024-02 $64.41 $42.30 $22.11 55,573,963.0 +46.37%
2024-01 $52.22 $38.62 $13.60 36,539,280.0 +0.00%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
자본화:     |  볼륨(24시간):