Stockscreener 앱 받기
24.90
0.16%
0.04
시장 영업 전:
25.10
0.20
+0.80%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $24.93 | $24.20 | $0.735 | 2,504,170.0 | +0.16% |
| 2025-09-03 | $25.52 | $24.67 | $0.855 | 1,782,384.0 | +0.24% |
| 2025-09-02 | $25.15 | $24.29 | $0.86 | 1,821,560.0 | +0.32% |
| 2025-08-29 | $24.92 | $24.30 | $0.62 | 1,596,942.0 | -0.16% |
| 2025-08-28 | $25.10 | $24.65 | $0.45 | 1,131,230.0 | +0.16% |
| 2025-08-27 | $24.98 | $24.61 | $0.365 | 930,525.0 | -0.76% |
| 2025-08-26 | $24.99 | $24.69 | $0.30 | 1,166,607.0 | +0.73% |
| 2025-08-25 | $25.50 | $24.68 | $0.815 | 1,470,232.0 | -2.02% |
| 2025-08-22 | $25.62 | $24.29 | $1.34 | 3,333,667.0 | +3.91% |
| 2025-08-21 | $24.55 | $23.75 | $0.8042 | 2,454,559.0 | +1.12% |
| 2025-08-20 | $24.27 | $23.43 | $0.845 | 2,432,137.0 | -0.83% |
| 2025-08-19 | $25.10 | $24.18 | $0.92 | 1,895,150.0 | -3.51% |
| 2025-08-18 | $25.30 | $24.89 | $0.41 | 1,185,206.0 | -0.55% |
| 2025-08-15 | $25.50 | $24.96 | $0.545 | 1,784,245.0 | +0.64% |
| 2025-08-14 | $25.29 | $24.72 | $0.5716 | 2,632,944.0 | -0.32% |
| 2025-08-13 | $25.54 | $24.28 | $1.25 | 4,140,196.0 | +4.49% |
| 2025-08-12 | $24.20 | $23.56 | $0.635 | 1,749,245.0 | +2.99% |
| 2025-08-11 | $23.79 | $23.27 | $0.52 | 1,513,006.0 | +0.00% |
| 2025-08-08 | $24.02 | $23.20 | $0.8225 | 1,573,627.0 | +0.39% |
| 2025-08-07 | $23.55 | $22.94 | $0.61 | 1,528,008.0 | +0.87% |
| 2025-08-06 | $23.51 | $22.73 | $0.78 | 2,307,838.0 | -2.51% |
ARK Genomic Revolution ETF 주식 (ARKG) 연도별 가격 이력
이 심층 분석에서는 ARK Genomic Revolution ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ARK Genomic Revolution ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $25.52 | $24.20 | $1.32 | 8,612,284.0 | +0.73% |
| 2025-08 | $25.62 | $22.73 | $2.89 | 40,853,841.0 | +3.78% |
| 2025-07 | $26.76 | $23.74 | $3.02 | 52,976,733.0 | -2.18% |
| 2025-06 | $24.87 | $20.95 | $3.92 | 52,912,861.0 | +16.40% |
| 2025-05 | $23.05 | $20.25 | $2.80 | 52,232,750.0 | -4.87% |
| 2025-04 | $22.93 | $17.50 | $5.42 | 68,500,471.0 | +5.92% |
| 2025-03 | $25.04 | $20.10 | $4.94 | 69,180,474.0 | -15.68% |
| 2025-02 | $31.16 | $23.58 | $7.58 | 67,630,922.0 | -8.27% |
| 2025-01 | $27.85 | $23.50 | $4.35 | 67,942,961.0 | +13.99% |
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.36 | $22.47 | $4.89 | 58,021,305.0 | -8.74% |
| 2024-11 | $27.73 | $22.27 | $5.46 | 56,724,183.0 | +12.27% |
| 2024-10 | $25.60 | $23.14 | $2.46 | 42,111,496.0 | -9.61% |
| 2024-09 | $27.48 | $23.91 | $3.57 | 37,542,981.0 | -2.99% |
| 2024-08 | $27.49 | $22.33 | $5.16 | 47,119,652.0 | -2.08% |
| 2024-07 | $27.93 | $22.67 | $5.25 | 58,918,145.0 | +14.78% |
| 2024-06 | $26.76 | $23.13 | $3.63 | 47,306,553.0 | -4.16% |
| 2024-05 | $27.78 | $23.16 | $4.62 | 58,229,585.0 | +5.20% |
| 2024-04 | $28.91 | $22.62 | $6.29 | 54,228,451.0 | -19.02% |
| 2024-03 | $32.31 | $27.81 | $4.50 | 41,358,286.0 | -8.73% |
| 2024-02 | $33.15 | $28.04 | $5.11 | 53,676,112.0 | +10.79% |
| 2024-01 | $33.73 | $28.25 | $5.48 | 70,755,556.0 | -13.32% |
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.37 | $27.24 | $7.13 | 67,023,442.0 | +18.28% |
| 2023-11 | $29.25 | $22.61 | $6.64 | 68,878,057.0 | +20.50% |
| 2023-10 | $27.75 | $21.97 | $5.78 | 42,104,887.0 | -17.37% |
| 2023-09 | $33.08 | $27.44 | $5.64 | 24,042,028.0 | -13.61% |
| 2023-08 | $37.68 | $29.85 | $7.83 | 33,721,061.0 | -15.13% |
| 2023-07 | $38.97 | $32.33 | $6.64 | 28,924,263.0 | +11.47% |
| 2023-06 | $35.60 | $31.34 | $4.26 | 25,642,566.0 | +7.78% |
| 2023-05 | $33.70 | $28.21 | $5.49 | 33,723,262.0 | +9.22% |
| 2023-04 | $31.14 | $28.16 | $2.98 | 29,585,985.0 | -3.69% |
| 2023-03 | $31.18 | $26.77 | $4.41 | 50,773,363.0 | -0.92% |
| 2023-02 | $37.16 | $29.56 | $7.60 | 40,649,867.0 | -9.94% |
| 2023-01 | $34.36 | $27.36 | $7.00 | 31,575,129.0 | +19.38% |
0.74%
자본화:
|
볼륨(24시간):