Stockscreener 앱 받기
53.91
0.50%
0.27
시간 외 거래:
54.04
0.13
+0.24%
Ark Fintech Innovation Etf 주식 (ARKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $54.01 | $53.30 | $0.7015 | 293,980.0 | +0.50% |
| 2025-08-25 | $54.40 | $53.57 | $0.83 | 552,473.0 | -1.42% |
| 2025-08-22 | $54.78 | $52.20 | $2.58 | 939,623.0 | +3.92% |
| 2025-08-21 | $52.69 | $52.04 | $0.6496 | 255,432.0 | -0.51% |
| 2025-08-20 | $52.73 | $51.08 | $1.65 | 1,080,888.0 | +0.02% |
| 2025-08-19 | $54.55 | $52.47 | $2.08 | 857,029.0 | -3.56% |
| 2025-08-18 | $54.60 | $53.71 | $0.89 | 797,310.0 | +0.08% |
| 2025-08-15 | $54.62 | $54.08 | $0.5357 | 583,364.0 | +0.01% |
| 2025-08-14 | $55.00 | $54.12 | $0.88 | 761,858.0 | -2.00% |
| 2025-08-13 | $56.04 | $54.94 | $1.10 | 819,523.0 | +0.63% |
| 2025-08-12 | $55.39 | $54.53 | $0.86 | 645,228.0 | +1.86% |
| 2025-08-11 | $55.29 | $54.16 | $1.13 | 1,220,749.0 | +0.04% |
| 2025-08-08 | $54.55 | $53.75 | $0.80 | 1,061,044.0 | +0.30% |
| 2025-08-07 | $54.72 | $53.34 | $1.38 | 768,589.0 | +0.39% |
| 2025-08-06 | $53.89 | $52.37 | $1.52 | 658,259.0 | +3.62% |
| 2025-08-05 | $52.64 | $51.72 | $0.92 | 1,248,612.0 | -1.23% |
| 2025-08-04 | $52.66 | $51.39 | $1.27 | 454,301.0 | +3.30% |
| 2025-08-01 | $51.93 | $50.39 | $1.54 | 967,134.0 | -5.08% |
| 2025-07-31 | $54.84 | $53.53 | $1.31 | 492,845.0 | +0.22% |
| 2025-07-30 | $54.00 | $53.07 | $0.93 | 363,748.0 | +0.83% |
| 2025-07-29 | $54.47 | $53.03 | $1.44 | 670,970.0 | -1.67% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $56.04 | $50.39 | $5.65 | 14,259,376.0 | +0.41% |
| 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% |
Ark Fintech Innovation Etf 주식 (ARKF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.43 | $23.68 | $4.75 | 15,270,927.0 | +17.31% |
| 2023-11 | $24.04 | $17.79 | $6.25 | 9,798,335.0 | +30.18% |
| 2023-10 | $19.98 | $17.37 | $2.61 | 11,846,722.0 | -6.71% |
| 2023-09 | $21.63 | $18.57 | $3.06 | 8,204,206.0 | -8.12% |
| 2023-08 | $23.94 | $19.06 | $4.88 | 15,588,080.0 | -12.93% |
| 2023-07 | $24.21 | $20.34 | $3.87 | 13,377,940.0 | +15.73% |
| 2023-06 | $21.16 | $19.12 | $2.04 | 10,673,555.0 | +7.51% |
| 2023-05 | $19.73 | $16.93 | $2.80 | 17,132,417.0 | +10.32% |
| 2023-04 | $18.85 | $17.21 | $1.64 | 10,662,422.0 | -6.27% |
| 2023-03 | $19.02 | $16.19 | $2.83 | 20,576,159.0 | +4.56% |
| 2023-02 | $21.08 | $17.40 | $3.68 | 23,372,453.0 | -2.44% |
| 2023-01 | $18.82 | $13.82 | $5.00 | 20,347,480.0 | +29.22% |
0.26%
0.11%
자본화:
|
볼륨(24시간):