Stockscreener 앱 받기
26.69
0.79%
0.21
ARK 21Shares Bitcoin ETF 주식 (ARKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $26.75 | $26.43 | $0.32 | 941,869.0 | +0.79% |
| 2026-10-26 | $26.75 | $26.28 | $0.47 | 2,710,568.0 | -1.63% |
| 2026-10-23 | $27.17 | $26.83 | $0.34 | 662,901.0 | -0.19% |
| 2026-10-22 | $27.17 | $26.78 | $0.39 | 1,001,891.0 | -3.68% |
| 2026-10-21 | $28.14 | $27.58 | $0.565 | 1,511,006.0 | +2.38% |
| 2026-10-20 | $27.62 | $26.91 | $0.705 | 730,045.0 | +0.85% |
| 2026-10-19 | $27.32 | $27.06 | $0.26 | 862,198.0 | +0.44% |
| 2026-10-16 | $27.32 | $26.76 | $0.555 | 2,191,561.0 | -0.99% |
| 2026-10-15 | $27.36 | $26.42 | $0.94 | 1,646,612.0 | +0.66% |
| 2026-10-14 | $27.52 | $26.99 | $0.53 | 835,454.0 | -1.81% |
| 2026-10-13 | $27.77 | $27.47 | $0.30 | 868,814.0 | +0.58% |
| 2026-10-12 | $27.52 | $27.25 | $0.27 | 683,437.0 | +0.55% |
| 2026-10-09 | $27.60 | $27.25 | $0.3512 | 1,381,273.0 | +0.66% |
| 2026-10-08 | $27.42 | $26.62 | $0.80 | 2,351,972.0 | -1.92% |
| 2026-10-07 | $27.72 | $27.42 | $0.30 | 2,382,959.0 | -2.68% |
| 2026-10-06 | $28.74 | $28.32 | $0.42 | 733,750.0 | -0.07% |
| 2026-10-05 | $28.75 | $28.17 | $0.5813 | 888,382.0 | +1.72% |
| 2026-10-02 | $28.90 | $27.80 | $1.09 | 1,562,796.0 | -0.43% |
| 2026-10-01 | $28.26 | $27.65 | $0.61 | 1,369,290.0 | +1.30% |
| 2026-09-30 | $28.36 | $27.64 | $0.73 | 1,269,376.0 | -0.04% |
| 2026-09-29 | $28.01 | $27.46 | $0.545 | 1,034,289.0 | +0.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $28.90 | $26.28 | $2.62 | 25,316,778.0 | -3.61% |
| 2026-09 | $28.81 | $24.84 | $3.97 | 38,619,317.0 | +5.81% |
| 2026-08 | $26.81 | $20.71 | $6.10 | 39,520,059.0 | +25.46% |
| 2026-07 | $22.20 | $19.41 | $2.79 | 35,786,020.0 | +7.19% |
| 2026-06 | $23.86 | $19.24 | $4.62 | 45,666,293.0 | -20.08% |
| 2026-05 | $27.25 | $24.01 | $3.24 | 36,379,997.0 | -3.94% |
| 2026-04 | $26.38 | $21.80 | $4.58 | 53,262,956.0 | +12.72% |
| 2026-03 | $24.87 | $21.74 | $3.13 | 132,957,969.0 | +3.26% |
| 2026-02 | $26.33 | $20.66 | $5.67 | 149,832,458.0 | -21.65% |
| 2026-01 | $32.52 | $27.15 | $5.38 | 101,495,509.0 | -4.27% |
ARK 21Shares Bitcoin ETF 주식 (ARKB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.43 | $27.84 | $3.59 | 92,050,571.0 | -3.22% |
| 2025-11 | $35.91 | $27.32 | $8.59 | 119,657,055.0 | -17.38% |
| 2025-10 | $41.99 | $34.73 | $7.26 | 93,736,668.0 | -4.05% |
| 2025-09 | $39.21 | $36.05 | $3.16 | 43,863,606.0 | +5.73% |
| 2025-08 | $40.87 | $35.87 | $5.00 | 51,393,180.0 | -7.27% |
| 2025-07 | $40.62 | $35.02 | $5.60 | 40,198,999.0 | +8.35% |
| 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
| 월 | 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% |
0.64%
0.16%
자본화:
|
볼륨(24시간):