Stockscreener 앱 받기
21.92
3.31%
-0.75
시장 영업 전:
21.88
-0.04
-0.18%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $22.57 | $21.85 | $0.72 | 2,199,717.0 | -3.31% |
| 2025-05-02 | $23.05 | $22.20 | $0.85 | 1,971,123.0 | +4.23% |
| 2025-05-01 | $22.31 | $21.50 | $0.815 | 1,493,844.0 | -1.09% |
| 2025-04-30 | $22.09 | $21.35 | $0.735 | 1,753,944.0 | -1.30% |
| 2025-04-29 | $22.55 | $22.08 | $0.475 | 1,198,663.0 | -0.31% |
| 2025-04-28 | $22.93 | $22.02 | $0.905 | 2,067,210.0 | -0.22% |
| 2025-04-25 | $22.49 | $22.01 | $0.4762 | 1,512,910.0 | -0.22% |
| 2025-04-24 | $22.48 | $21.71 | $0.77 | 1,516,370.0 | +3.12% |
| 2025-04-23 | $22.77 | $21.75 | $1.02 | 3,341,335.0 | +2.21% |
| 2025-04-22 | $21.48 | $20.80 | $0.675 | 1,589,485.0 | +4.26% |
| 2025-04-21 | $20.96 | $20.21 | $0.75 | 2,406,942.0 | -1.16% |
| 2025-04-17 | $20.85 | $20.36 | $0.49 | 2,041,111.0 | -0.62% |
| 2025-04-16 | $21.11 | $20.32 | $0.785 | 2,898,919.0 | -2.44% |
| 2025-04-15 | $21.86 | $20.94 | $0.915 | 1,810,848.0 | -0.14% |
| 2025-04-14 | $21.57 | $20.84 | $0.73 | 3,258,320.0 | +1.52% |
| 2025-04-11 | $21.04 | $19.50 | $1.54 | 3,663,122.0 | +8.63% |
| 2025-04-10 | $20.07 | $18.47 | $1.60 | 4,974,586.0 | -5.84% |
| 2025-04-09 | $21.08 | $18.00 | $3.08 | 7,748,081.0 | +12.10% |
| 2025-04-08 | $19.81 | $18.01 | $1.80 | 2,596,945.0 | -4.48% |
ARK Genomic Revolution ETF 주식 (ARKG) 연도별 가격 이력
이 심층 분석에서는 ARK Genomic Revolution ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ARK Genomic Revolution ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.05 | $21.50 | $1.55 | 7,864,401.0 | -0.32% |
| 2025-04 | $22.93 | $17.50 | $5.42 | 68,500,471.0 | +5.92% |
| 2025-03 | $25.04 | $20.10 | $4.94 | 69,180,474.0 | -15.68% |
| 2025-02 | $31.16 | $23.58 | $7.58 | 67,630,922.0 | -8.27% |
| 2025-01 | $27.85 | $23.50 | $4.35 | 67,942,961.0 | +13.99% |
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.36 | $22.47 | $4.89 | 58,021,305.0 | -8.74% |
| 2024-11 | $27.73 | $22.27 | $5.46 | 56,724,183.0 | +12.27% |
| 2024-10 | $25.60 | $23.14 | $2.46 | 42,111,496.0 | -9.61% |
| 2024-09 | $27.48 | $23.91 | $3.57 | 37,542,981.0 | -2.99% |
| 2024-08 | $27.49 | $22.33 | $5.16 | 47,119,652.0 | -2.08% |
| 2024-07 | $27.93 | $22.67 | $5.25 | 58,918,145.0 | +14.78% |
| 2024-06 | $26.76 | $23.13 | $3.63 | 47,306,553.0 | -4.16% |
| 2024-05 | $27.78 | $23.16 | $4.62 | 58,229,585.0 | +5.20% |
| 2024-04 | $28.91 | $22.62 | $6.29 | 54,228,451.0 | -19.02% |
| 2024-03 | $32.31 | $27.81 | $4.50 | 41,358,286.0 | -8.73% |
| 2024-02 | $33.15 | $28.04 | $5.11 | 53,676,112.0 | +10.79% |
| 2024-01 | $33.73 | $28.25 | $5.48 | 70,755,556.0 | -13.32% |
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.37 | $27.24 | $7.13 | 67,023,442.0 | +18.28% |
| 2023-11 | $29.25 | $22.61 | $6.64 | 68,878,057.0 | +20.50% |
| 2023-10 | $27.75 | $21.97 | $5.78 | 42,104,887.0 | -17.37% |
| 2023-09 | $33.08 | $27.44 | $5.64 | 24,042,028.0 | -13.61% |
| 2023-08 | $37.68 | $29.85 | $7.83 | 33,721,061.0 | -15.13% |
| 2023-07 | $38.97 | $32.33 | $6.64 | 28,924,263.0 | +11.47% |
| 2023-06 | $35.60 | $31.34 | $4.26 | 25,642,566.0 | +7.78% |
| 2023-05 | $33.70 | $28.21 | $5.49 | 33,723,262.0 | +9.22% |
| 2023-04 | $31.14 | $28.16 | $2.98 | 29,585,985.0 | -3.69% |
| 2023-03 | $31.18 | $26.77 | $4.41 | 50,773,363.0 | -0.92% |
| 2023-02 | $37.16 | $29.56 | $7.60 | 40,649,867.0 | -9.94% |
| 2023-01 | $34.36 | $27.36 | $7.00 | 31,575,129.0 | +19.38% |
0.51%
0.17%
자본화:
|
볼륨(24시간):