Stockscreener 앱 받기
31.55
0.10%
0.25
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $31.62 | $31.15 | $0.47 | 251,401.0 | +0.78% |
| 2026-05-26 | $31.64 | $30.69 | $0.955 | 1,485,584.0 | +2.05% |
| 2026-05-22 | $31.23 | $30.51 | $0.72 | 2,054,182.0 | +0.46% |
| 2026-05-21 | $30.62 | $29.00 | $1.62 | 1,960,859.0 | +3.35% |
| 2026-05-20 | $29.64 | $28.18 | $1.46 | 2,300,283.0 | +5.05% |
| 2026-05-19 | $28.39 | $27.51 | $0.875 | 2,794,205.0 | +0.04% |
| 2026-05-18 | $29.01 | $27.84 | $1.17 | 1,910,196.0 | -0.14% |
| 2026-05-15 | $28.91 | $28.05 | $0.86 | 2,693,600.0 | -3.53% |
| 2026-05-14 | $30.15 | $29.16 | $0.985 | 1,332,642.0 | -1.52% |
| 2026-05-13 | $30.00 | $29.47 | $0.529 | 1,085,279.0 | -0.30% |
| 2026-05-12 | $30.13 | $29.08 | $1.05 | 1,788,338.0 | -0.73% |
| 2026-05-11 | $30.93 | $29.90 | $1.03 | 3,294,776.0 | -1.77% |
| 2026-05-08 | $30.53 | $29.37 | $1.16 | 6,205,154.0 | +0.33% |
| 2026-05-07 | $31.10 | $29.95 | $1.16 | 2,537,456.0 | -2.19% |
| 2026-05-06 | $31.11 | $29.57 | $1.54 | 1,814,190.0 | +4.30% |
| 2026-05-05 | $30.94 | $29.41 | $1.53 | 4,661,788.0 | -2.62% |
| 2026-05-04 | $30.93 | $30.11 | $0.815 | 1,878,197.0 | +0.92% |
| 2026-05-01 | $30.41 | $29.52 | $0.89 | 1,444,154.0 | +1.44% |
| 2026-04-30 | $30.16 | $28.61 | $1.55 | 1,526,844.0 | +4.70% |
| 2026-04-29 | $29.41 | $27.94 | $1.48 | 2,044,721.0 | -3.55% |
| 2026-04-28 | $29.92 | $29.22 | $0.70 | 1,347,232.0 | -1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $31.64 | $27.51 | $4.13 | 41,492,284.0 | +5.61% |
| 2026-04 | $31.86 | $26.08 | $5.78 | 45,821,662.0 | +13.06% |
| 2026-03 | $30.01 | $24.60 | $5.41 | 61,978,164.0 | -11.87% |
| 2026-02 | $31.37 | $27.36 | $4.01 | 56,556,354.0 | -1.48% |
| 2026-01 | $34.39 | $28.74 | $5.65 | 59,556,726.0 | +5.04% |
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.97 | $28.89 | $3.08 | 52,125,841.0 | -7.02% |
| 2025-11 | $31.19 | $26.04 | $5.15 | 76,357,601.0 | +0.19% |
| 2025-10 | $34.06 | $27.67 | $6.39 | 95,033,470.0 | +12.10% |
| 2025-09 | $28.28 | $24.20 | $4.08 | 49,828,187.0 | +12.34% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):