Stockscreener 앱 받기
21.52
1.13%
0.24
시장 영업 전:
21.03
-0.49
-2.28%
ARK 21Shares Bitcoin ETF 주식 (ARKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $21.77 | $21.34 | $0.43 | 958,463.0 | +1.13% |
| 2026-07-24 | $21.34 | $21.11 | $0.23 | 1,255,516.0 | -0.88% |
| 2026-07-23 | $21.61 | $21.42 | $0.19 | 1,124,033.0 | -1.78% |
| 2026-07-22 | $22.01 | $21.74 | $0.27 | 670,756.0 | -0.82% |
| 2026-07-21 | $22.20 | $21.90 | $0.30 | 2,204,897.0 | +2.04% |
| 2026-07-20 | $21.80 | $21.23 | $0.575 | 1,493,047.0 | +1.50% |
| 2026-07-17 | $21.34 | $20.71 | $0.63 | 1,294,226.0 | -0.14% |
| 2026-07-16 | $21.51 | $21.21 | $0.30 | 609,590.0 | -1.11% |
| 2026-07-15 | $21.73 | $21.46 | $0.27 | 881,541.0 | +0.61% |
| 2026-07-14 | $21.53 | $21.06 | $0.47 | 1,789,490.0 | +3.83% |
| 2026-07-13 | $20.86 | $20.48 | $0.38 | 1,962,632.0 | -2.69% |
| 2026-07-10 | $21.46 | $21.14 | $0.325 | 1,919,949.0 | +1.10% |
| 2026-07-09 | $21.05 | $20.71 | $0.34 | 1,303,636.0 | +1.65% |
| 2026-07-08 | $20.67 | $20.39 | $0.285 | 2,080,598.0 | -2.50% |
| 2026-07-07 | $21.29 | $20.76 | $0.5301 | 1,601,158.0 | +0.14% |
| 2026-07-06 | $21.20 | $20.31 | $0.89 | 2,270,522.0 | +3.73% |
| 2026-07-02 | $20.62 | $20.27 | $0.35 | 2,177,060.0 | +2.41% |
| 2026-07-01 | $20.05 | $19.41 | $0.64 | 2,194,950.0 | +2.21% |
| 2026-06-30 | $19.61 | $19.26 | $0.355 | 1,854,747.0 | -2.70% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $22.20 | $19.41 | $2.79 | 28,750,527.0 | +10.59% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):