Stockscreener 앱 받기
38.83
1.25%
0.48
시간 외 거래:
38.91
0.08
+0.21%
Ark Fintech Innovation Etf 주식 (ARKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $38.99 | $38.23 | $0.755 | 363,422.0 | +1.25% |
| 2024-11-21 | $38.81 | $37.84 | $0.97 | 585,008.0 | +0.58% |
| 2024-11-20 | $38.82 | $37.69 | $1.13 | 399,466.0 | -0.26% |
| 2024-11-19 | $38.23 | $37.31 | $0.92 | 307,860.0 | +1.33% |
| 2024-11-18 | $37.87 | $36.76 | $1.11 | 651,397.0 | +1.97% |
| 2024-11-15 | $37.03 | $36.26 | $0.77 | 788,853.0 | +0.24% |
| 2024-11-14 | $37.61 | $36.85 | $0.7619 | 588,148.0 | -1.81% |
| 2024-11-13 | $38.70 | $37.38 | $1.32 | 661,406.0 | -0.97% |
| 2024-11-12 | $38.24 | $37.30 | $0.94 | 964,001.0 | +2.21% |
| 2024-11-11 | $37.30 | $35.80 | $1.50 | 1,753,665.0 | +6.39% |
| 2024-11-08 | $34.92 | $34.06 | $0.86 | 578,770.0 | +2.05% |
| 2024-11-07 | $34.37 | $33.77 | $0.60 | 534,120.0 | +0.77% |
| 2024-11-06 | $33.96 | $32.76 | $1.20 | 678,567.0 | +6.66% |
| 2024-11-05 | $31.92 | $31.14 | $0.78 | 237,724.0 | +2.91% |
| 2024-11-04 | $31.17 | $30.78 | $0.39 | 174,215.0 | -0.19% |
| 2024-11-01 | $31.36 | $30.82 | $0.5346 | 366,138.0 | +0.39% |
| 2024-10-31 | $31.78 | $30.84 | $0.94 | 271,944.0 | -3.71% |
| 2024-10-30 | $32.37 | $31.82 | $0.5499 | 265,359.0 | +0.34% |
| 2024-10-29 | $32.14 | $31.58 | $0.56 | 303,677.0 | +0.13% |
| 2024-10-28 | $31.98 | $31.66 | $0.32 | 252,668.0 | +1.88% |
| 2024-10-25 | $31.80 | $31.22 | $0.576 | 386,402.0 | -0.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.99 | $30.78 | $8.21 | 9,996,182.0 | +25.79% |
| 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% |
Ark Fintech Innovation Etf 주식 (ARKF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.73 | $13.50 | $3.23 | 16,706,563.0 | -12.08% |
| 2022-11 | $17.47 | $14.08 | $3.39 | 23,806,333.0 | -2.64% |
| 2022-10 | $17.27 | $14.19 | $3.08 | 19,987,315.0 | +8.32% |
| 2022-09 | $19.09 | $15.16 | $3.93 | 19,688,256.0 | -12.01% |
| 2022-08 | $21.73 | $17.30 | $4.43 | 28,373,686.0 | -2.18% |
| 2022-07 | $19.00 | $15.20 | $3.80 | 20,165,469.0 | +15.43% |
| 2022-06 | $19.64 | $14.73 | $4.91 | 32,403,741.0 | -17.52% |
| 2022-05 | $22.96 | $14.64 | $8.32 | 53,289,665.0 | -11.42% |
| 2022-04 | $30.74 | $20.96 | $9.78 | 28,512,490.0 | -27.02% |
| 2022-03 | $31.89 | $22.78 | $9.11 | 40,076,609.0 | -4.16% |
| 2022-02 | $34.38 | $24.80 | $9.58 | 34,133,651.0 | -6.74% |
| 2022-01 | $41.41 | $27.97 | $13.44 | 42,336,938.0 | -20.44% |
0.73%
자본화:
|
볼륨(24시간):