Stockscreener 앱 받기
29.86
1.13%
-0.34
시장 영업 전:
29.70
-0.16
-0.54%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $30.55 | $29.59 | $0.965 | 2,463,550.0 | -1.13% |
| 2025-12-12 | $30.95 | $30.01 | $0.94 | 3,531,312.0 | -2.11% |
| 2025-12-11 | $31.32 | $30.45 | $0.865 | 2,071,771.0 | -1.03% |
| 2025-12-10 | $31.66 | $30.53 | $1.13 | 4,815,770.0 | +1.00% |
| 2025-12-09 | $31.23 | $30.72 | $0.515 | 3,019,147.0 | -0.99% |
| 2025-12-08 | $31.72 | $30.98 | $0.74 | 2,963,688.0 | +0.78% |
| 2025-12-05 | $31.76 | $30.79 | $0.9675 | 2,514,972.0 | -3.04% |
| 2025-12-04 | $31.97 | $30.52 | $1.45 | 3,425,490.0 | +3.47% |
| 2025-12-03 | $30.88 | $29.76 | $1.12 | 2,806,706.0 | +3.67% |
| 2025-12-02 | $30.34 | $29.72 | $0.62 | 2,415,476.0 | -0.37% |
| 2025-12-01 | $30.58 | $29.82 | $0.755 | 2,715,966.0 | -4.30% |
| 2025-11-28 | $31.19 | $30.65 | $0.54 | 1,110,576.0 | +1.07% |
| 2025-11-26 | $31.19 | $30.64 | $0.545 | 1,772,142.0 | -0.90% |
| 2025-11-25 | $31.18 | $30.14 | $1.04 | 2,925,635.0 | +2.47% |
| 2025-11-24 | $30.50 | $29.06 | $1.44 | 3,857,925.0 | +4.72% |
| 2025-11-21 | $29.25 | $27.11 | $2.14 | 4,204,344.0 | +6.65% |
| 2025-11-20 | $29.00 | $27.15 | $1.85 | 6,811,617.0 | -0.18% |
| 2025-11-19 | $27.61 | $26.70 | $0.915 | 3,195,829.0 | +1.53% |
| 2025-11-18 | $27.14 | $26.11 | $1.04 | 3,877,709.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.97 | $29.59 | $2.38 | 35,207,398.0 | -4.26% |
| 2025-11 | $31.19 | $26.04 | $5.15 | 76,357,601.0 | +0.19% |
| 2025-10 | $34.06 | $27.67 | $6.39 | 95,033,470.0 | +12.10% |
| 2025-09 | $28.28 | $24.20 | $4.08 | 49,828,187.0 | +12.34% |
| 2025-08 | $25.62 | $22.73 | $2.89 | 40,853,841.0 | +3.78% |
| 2025-07 | $26.76 | $23.74 | $3.02 | 52,976,733.0 | -2.18% |
| 2025-06 | $24.87 | $20.95 | $3.92 | 52,912,861.0 | +16.40% |
| 2025-05 | $23.05 | $20.25 | $2.80 | 52,232,750.0 | -4.87% |
| 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% |
0.38%
0.49%
자본화:
|
볼륨(24시간):