Stockscreener 앱 받기
29.84
2.93%
0.835
ARK 21Shares Bitcoin ETF 주식 (ARKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $30.03 | $28.78 | $1.25 | 2,887,912.0 | +2.93% |
| 2025-11-25 | $29.25 | $28.59 | $0.6565 | 6,136,265.0 | -1.96% |
| 2025-11-24 | $29.64 | $28.30 | $1.34 | 4,296,831.0 | +5.45% |
| 2025-11-21 | $28.41 | $27.32 | $1.09 | 12,068,460.0 | -2.13% |
| 2025-11-20 | $30.42 | $28.54 | $1.89 | 9,023,296.0 | -3.47% |
| 2025-11-19 | $30.67 | $29.38 | $1.29 | 6,853,602.0 | -3.63% |
| 2025-11-18 | $31.15 | $30.20 | $0.95 | 8,578,880.0 | +1.08% |
| 2025-11-17 | $31.87 | $30.26 | $1.61 | 15,699,507.0 | -2.62% |
| 2025-11-14 | $32.33 | $31.25 | $1.08 | 7,559,932.0 | -3.81% |
| 2025-11-13 | $34.35 | $32.50 | $1.85 | 7,799,232.0 | -3.50% |
| 2025-11-12 | $34.84 | $33.48 | $1.36 | 4,162,787.0 | -1.20% |
| 2025-11-11 | $34.77 | $34.09 | $0.68 | 2,041,488.0 | -3.04% |
| 2025-11-10 | $35.30 | $34.76 | $0.5401 | 4,044,055.0 | +2.09% |
| 2025-11-07 | $34.50 | $33.02 | $1.48 | 3,920,432.0 | +2.92% |
| 2025-11-06 | $34.18 | $33.31 | $0.87 | 4,760,638.0 | -2.87% |
| 2025-11-05 | $34.74 | $33.94 | $0.80 | 2,776,880.0 | +3.14% |
| 2025-11-04 | $34.81 | $33.05 | $1.76 | 8,270,570.0 | -5.48% |
| 2025-11-03 | $35.91 | $34.98 | $0.93 | 3,546,680.0 | -2.99% |
| 2025-10-31 | $36.89 | $36.07 | $0.82 | 4,307,765.0 | +3.26% |
| 2025-10-30 | $36.04 | $35.28 | $0.76 | 4,735,920.0 | -3.81% |
| 2025-10-29 | $37.75 | $36.29 | $1.46 | 6,321,690.0 | -2.70% |
| 2025-10-28 | $38.58 | $37.71 | $0.87 | 2,640,960.0 | -1.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $35.91 | $27.32 | $8.59 | 114,427,447.0 | -18.15% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):