Stockscreener 앱 받기
23.38
0.39%
0.09
시장 영업 전:
23.50
0.12
+0.51%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.02 | $23.20 | $0.8225 | 1,573,627.0 | +0.39% |
| 2025-08-07 | $23.55 | $22.94 | $0.61 | 1,528,008.0 | +0.87% |
| 2025-08-06 | $23.51 | $22.73 | $0.78 | 2,307,838.0 | -2.51% |
| 2025-08-05 | $24.05 | $23.54 | $0.51 | 1,418,801.0 | -1.97% |
| 2025-08-04 | $24.24 | $23.24 | $1.00 | 2,160,460.0 | +2.55% |
| 2025-08-01 | $23.82 | $23.07 | $0.75 | 2,449,216.0 | -1.09% |
| 2025-07-31 | $24.62 | $23.76 | $0.86 | 2,646,381.0 | -2.78% |
| 2025-07-30 | $25.19 | $24.22 | $0.97 | 3,209,602.0 | -0.49% |
| 2025-07-29 | $25.82 | $24.51 | $1.31 | 3,716,415.0 | -4.13% |
| 2025-07-28 | $26.29 | $25.55 | $0.735 | 1,687,011.0 | -1.23% |
| 2025-07-25 | $26.05 | $25.53 | $0.525 | 1,852,508.0 | -0.12% |
| 2025-07-24 | $26.76 | $25.91 | $0.85 | 2,368,809.0 | -1.96% |
| 2025-07-23 | $26.60 | $26.36 | $0.245 | 853,694.0 | +2.31% |
| 2025-07-22 | $25.96 | $25.01 | $0.955 | 4,120,971.0 | +3.26% |
| 2025-07-21 | $26.33 | $25.11 | $1.22 | 2,577,226.0 | +0.84% |
| 2025-07-18 | $25.55 | $24.78 | $0.77 | 2,021,189.0 | +1.76% |
| 2025-07-17 | $25.08 | $24.45 | $0.6288 | 1,386,937.0 | -1.57% |
| 2025-07-16 | $25.00 | $24.30 | $0.70 | 2,118,036.0 | +2.26% |
| 2025-07-15 | $25.57 | $24.25 | $1.32 | 1,620,034.0 | -3.68% |
| 2025-07-14 | $25.52 | $25.05 | $0.4749 | 1,535,348.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $24.24 | $22.73 | $1.51 | 13,011,577.0 | -1.85% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):