Scarica l'app Stockscreener
28.61
2.84%
0.79
Pre-mercato:
28.73
0.12
+0.42%
Storico Dei Prezzi Delle Azioni Di Ark Space Exploration Innovation Etf (ARKX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-04 | $28.65 | $27.81 | $0.84 | 603,797.0 | +2.84% |
| 2025-12-03 | $27.82 | $27.06 | $0.76 | 330,618.0 | +2.81% |
| 2025-12-02 | $27.35 | $26.98 | $0.375 | 220,784.0 | +1.08% |
| 2025-12-01 | $27.09 | $26.74 | $0.3499 | 144,274.0 | -2.01% |
| 2025-11-28 | $27.35 | $27.12 | $0.2292 | 173,414.0 | +0.74% |
| 2025-11-26 | $27.26 | $26.94 | $0.32 | 144,420.0 | +0.86% |
| 2025-11-25 | $26.96 | $26.15 | $0.8099 | 258,454.0 | +0.56% |
| 2025-11-24 | $26.80 | $26.09 | $0.71 | 168,560.0 | +2.81% |
| 2025-11-21 | $26.22 | $25.17 | $1.05 | 310,858.0 | +1.05% |
| 2025-11-20 | $27.63 | $25.70 | $1.93 | 568,963.0 | -3.96% |
| 2025-11-19 | $27.19 | $26.68 | $0.5191 | 138,642.0 | -0.11% |
| 2025-11-18 | $27.11 | $26.44 | $0.6727 | 412,259.0 | -1.03% |
| 2025-11-17 | $27.69 | $26.80 | $0.8884 | 400,304.0 | -1.90% |
| 2025-11-14 | $28.04 | $26.93 | $1.11 | 377,185.0 | -0.02% |
| 2025-11-13 | $28.85 | $27.54 | $1.31 | 492,482.0 | -5.08% |
| 2025-11-12 | $29.60 | $28.93 | $0.675 | 228,233.0 | +0.00% |
| 2025-11-11 | $29.35 | $28.90 | $0.45 | 151,703.0 | -0.48% |
| 2025-11-10 | $29.41 | $28.84 | $0.5693 | 230,336.0 | +2.31% |
| 2025-11-07 | $28.61 | $27.41 | $1.20 | 540,358.0 | +0.67% |
| 2025-11-06 | $29.67 | $28.41 | $1.26 | 422,202.0 | -4.47% |
| 2025-11-05 | $29.97 | $29.36 | $0.61 | 295,453.0 | -1.05% |
Ark Space Exploration Innovation Etf Stock (ARKX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ark Space Exploration Innovation Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ARKX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ark Space Exploration Innovation Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ark Space Exploration Innovation Etf Storia dei prezzi delle azioni (ARKX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $28.65 | $26.74 | $1.91 | 1,903,270.0 | +4.72% |
| 2025-11 | $31.59 | $25.17 | $6.42 | 6,094,556.0 | -12.88% |
| 2025-10 | $32.25 | $28.26 | $3.99 | 10,297,235.0 | +9.84% |
| 2025-09 | $28.57 | $25.16 | $3.41 | 4,438,701.0 | +9.01% |
| 2025-08 | $27.30 | $24.77 | $2.53 | 7,309,591.0 | +0.31% |
| 2025-07 | $27.64 | $23.22 | $4.42 | 7,691,949.0 | +8.07% |
| 2025-06 | $24.37 | $20.61 | $3.76 | 3,162,948.0 | +15.76% |
| 2025-05 | $21.53 | $18.60 | $2.93 | 1,692,999.0 | +12.45% |
| 2025-04 | $18.87 | $15.07 | $3.80 | 1,299,229.0 | +4.62% |
| 2025-03 | $19.59 | $17.33 | $2.27 | 1,930,344.0 | -7.41% |
| 2025-02 | $21.57 | $18.34 | $3.23 | 3,319,299.0 | -8.15% |
| 2025-01 | $21.83 | $19.02 | $2.81 | 4,123,844.0 | +6.86% |
Ark Space Exploration Innovation Etf Storia dei prezzi delle azioni (ARKX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.45 | $18.70 | $1.76 | 2,750,654.0 | -2.38% |
| 2024-11 | $20.29 | $16.22 | $4.06 | 3,183,818.0 | +24.54% |
| 2024-10 | $16.99 | $16.06 | $0.93 | 833,666.0 | -0.09% |
| 2024-09 | $16.35 | $14.43 | $1.92 | 666,926.0 | +5.74% |
| 2024-08 | $15.41 | $13.48 | $1.93 | 930,153.0 | +0.52% |
| 2024-07 | $15.95 | $14.72 | $1.23 | 1,087,354.0 | +2.21% |
| 2024-06 | $15.41 | $14.65 | $0.755 | 1,200,883.0 | -1.84% |
| 2024-05 | $15.74 | $14.61 | $1.13 | 1,423,237.0 | +3.61% |
| 2024-04 | $15.00 | $13.98 | $1.02 | 1,529,369.0 | -1.81% |
| 2024-03 | $15.25 | $14.41 | $0.84 | 1,328,858.0 | +3.25% |
| 2024-02 | $15.10 | $13.96 | $1.14 | 1,208,190.0 | +1.40% |
| 2024-01 | $15.29 | $14.17 | $1.12 | 967,316.0 | -7.40% |
Ark Space Exploration Innovation Etf Storia dei prezzi delle azioni (ARKX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $15.67 | $14.35 | $1.32 | 1,331,873.0 | +7.84% |
| 2023-11 | $14.45 | $12.65 | $1.80 | 816,526.0 | +10.86% |
| 2023-10 | $14.05 | $12.64 | $1.41 | 846,024.0 | +0.00% |
0.01%
0.01%
Capitalizzazione:
|
Volume (24 ore):