Stockscreener 앱 받기
46.17
1.85%
-0.86
Ark Fintech Innovation Etf 주식 (ARKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $47.12 | $46.12 | $1.00 | 110,660.0 | -1.89% |
| 2026-08-27 | $47.28 | $46.45 | $0.835 | 190,709.0 | +1.80% |
| 2026-08-26 | $46.53 | $45.98 | $0.555 | 132,130.0 | -0.92% |
| 2026-08-25 | $46.68 | $45.43 | $1.25 | 90,530.0 | +2.53% |
| 2026-08-24 | $46.31 | $45.32 | $0.9899 | 116,084.0 | -0.52% |
| 2026-08-21 | $45.85 | $45.00 | $0.8466 | 200,972.0 | +3.51% |
| 2026-08-20 | $44.50 | $43.79 | $0.71 | 88,871.0 | +1.05% |
| 2026-08-19 | $44.24 | $42.69 | $1.55 | 131,954.0 | +2.94% |
| 2026-08-18 | $43.03 | $42.45 | $0.58 | 69,787.0 | -1.67% |
| 2026-08-17 | $43.70 | $43.15 | $0.55 | 67,746.0 | -0.92% |
| 2026-08-14 | $44.27 | $43.54 | $0.73 | 93,618.0 | -1.36% |
| 2026-08-13 | $44.27 | $43.10 | $1.16 | 151,789.0 | +3.18% |
| 2026-08-12 | $43.39 | $42.59 | $0.7999 | 47,230.0 | -0.93% |
| 2026-08-11 | $43.52 | $43.00 | $0.52 | 84,229.0 | +0.28% |
| 2026-08-10 | $43.37 | $42.89 | $0.48 | 163,179.0 | +0.28% |
| 2026-08-07 | $43.25 | $42.31 | $0.94 | 173,750.0 | +2.53% |
| 2026-08-06 | $42.27 | $41.60 | $0.67 | 75,923.0 | -1.23% |
| 2026-08-05 | $42.94 | $42.25 | $0.6899 | 78,727.0 | +1.05% |
| 2026-08-04 | $42.05 | $40.80 | $1.25 | 145,228.0 | +3.60% |
| 2026-08-03 | $40.75 | $39.82 | $0.93 | 62,652.0 | +2.24% |
| 2026-07-31 | $40.23 | $39.06 | $1.17 | 84,118.0 | -2.10% |
| 2026-07-30 | $40.54 | $39.89 | $0.65 | 232,715.0 | +0.87% |
| 2026-07-29 | $41.23 | $39.72 | $1.51 | 100,887.0 | -1.83% |
Ark Fintech Innovation Etf 주식 (ARKF) 연도별 가격 이력
이 심층 분석에서는 Ark Fintech Innovation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ark Fintech Innovation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ark Fintech Innovation Etf 주식 (ARKF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $47.28 | $39.82 | $7.46 | 2,275,768.0 | +16.37% |
| 2026-07 | $42.80 | $39.06 | $3.74 | 3,202,610.0 | +0.48% |
| 2026-06 | $43.35 | $37.36 | $5.99 | 4,163,166.0 | -8.45% |
| 2026-05 | $43.52 | $40.03 | $3.49 | 3,925,330.0 | +4.61% |
| 2026-04 | $44.24 | $36.47 | $7.77 | 3,673,925.0 | +8.39% |
| 2026-03 | $42.32 | $35.82 | $6.50 | 5,278,310.0 | -2.56% |
| 2026-02 | $43.31 | $36.29 | $7.02 | 6,671,723.0 | -9.89% |
| 2026-01 | $50.30 | $43.05 | $7.25 | 5,573,312.0 | -9.11% |
Ark Fintech Innovation Etf 주식 (ARKF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.25 | $47.68 | $3.57 | 3,773,765.0 | -2.52% |
| 2025-11 | $56.78 | $44.45 | $12.33 | 5,173,823.0 | -12.42% |
| 2025-10 | $59.20 | $53.46 | $5.74 | 10,785,308.0 | -0.33% |
| 2025-09 | $58.35 | $51.68 | $6.67 | 9,730,633.0 | +6.09% |
| 2025-08 | $56.04 | $50.39 | $5.65 | 15,026,308.0 | -0.28% |
| 2025-07 | $55.82 | $48.89 | $6.93 | 13,139,997.0 | +6.87% |
| 2025-06 | $50.30 | $40.49 | $9.81 | 8,932,156.0 | +22.18% |
| 2025-05 | $41.82 | $35.42 | $6.40 | 6,283,130.0 | +13.97% |
| 2025-04 | $36.56 | $27.70 | $8.86 | 7,096,577.0 | +8.48% |
| 2025-03 | $39.24 | $32.21 | $7.03 | 9,336,242.0 | -12.63% |
| 2025-02 | $44.72 | $36.74 | $7.98 | 8,105,157.0 | -8.71% |
| 2025-01 | $42.72 | $36.02 | $6.70 | 7,828,423.0 | +12.55% |
Ark Fintech Innovation Etf 주식 (ARKF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.71 | $37.00 | $4.71 | 13,094,548.0 | -4.53% |
| 2024-11 | $39.62 | $30.78 | $8.84 | 11,098,240.0 | +27.21% |
| 2024-10 | $32.37 | $28.87 | $3.50 | 7,927,346.0 | +3.52% |
| 2024-09 | $30.15 | $26.19 | $3.96 | 4,729,526.0 | +5.37% |
| 2024-08 | $28.95 | $22.85 | $6.10 | 8,248,604.0 | +3.97% |
| 2024-07 | $29.67 | $26.63 | $3.04 | 13,272,153.0 | -2.30% |
| 2024-06 | $28.39 | $26.47 | $1.92 | 6,967,186.0 | +4.46% |
| 2024-05 | $28.52 | $26.14 | $2.37 | 7,288,123.0 | -0.45% |
| 2024-04 | $30.40 | $26.52 | $3.88 | 10,804,019.0 | -11.67% |
| 2024-03 | $30.99 | $27.90 | $3.09 | 9,015,346.0 | +5.75% |
| 2024-02 | $28.93 | $25.34 | $3.59 | 10,855,122.0 | +12.29% |
| 2024-01 | $27.20 | $24.62 | $2.58 | 16,351,974.0 | -7.40% |
0.34%
자본화:
|
볼륨(24시간):