Stockscreener 앱 받기
47.14
0.13%
-0.06
시간 외 거래:
47.04
-0.10
-0.21%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $47.29 | $46.63 | $0.6598 | 1,446,954.0 | -0.13% |
| 2026-09-03 | $47.69 | $46.26 | $1.43 | 2,109,254.0 | +0.11% |
| 2026-09-02 | $48.72 | $46.08 | $2.64 | 5,450,129.0 | +0.66% |
| 2026-09-01 | $47.41 | $46.67 | $0.735 | 2,409,946.0 | -0.83% |
| 2026-08-31 | $47.42 | $46.12 | $1.30 | 3,280,724.0 | -0.86% |
| 2026-08-28 | $49.60 | $47.49 | $2.11 | 4,850,294.0 | -4.47% |
| 2026-08-27 | $50.46 | $49.16 | $1.30 | 5,299,871.0 | +0.85% |
| 2026-08-26 | $50.09 | $48.80 | $1.29 | 6,706,368.0 | -1.22% |
| 2026-08-25 | $50.53 | $48.22 | $2.31 | 5,711,829.0 | +4.27% |
| 2026-08-24 | $48.99 | $47.36 | $1.63 | 4,353,855.0 | -2.91% |
| 2026-08-21 | $49.56 | $47.55 | $2.02 | 11,277,522.0 | +3.80% |
| 2026-08-20 | $48.88 | $46.91 | $1.96 | 5,149,388.0 | -0.19% |
| 2026-08-19 | $47.73 | $45.17 | $2.56 | 7,106,851.0 | +10.46% |
| 2026-08-18 | $44.03 | $42.93 | $1.10 | 1,762,228.0 | -1.88% |
| 2026-08-17 | $44.19 | $42.91 | $1.28 | 1,573,906.0 | +1.36% |
| 2026-08-14 | $44.30 | $43.08 | $1.22 | 1,621,465.0 | -1.96% |
| 2026-08-13 | $45.13 | $44.18 | $0.95 | 1,662,702.0 | -0.83% |
| 2026-08-12 | $45.05 | $44.07 | $0.98 | 4,140,536.0 | +0.31% |
| 2026-08-11 | $44.88 | $43.79 | $1.09 | 3,245,280.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $48.72 | $46.08 | $2.64 | 12,863,237.0 | -0.19% |
| 2026-08 | $50.53 | $37.68 | $12.85 | 81,458,107.0 | +22.42% |
| 2026-07 | $44.47 | $36.62 | $7.85 | 66,084,970.0 | -8.27% |
| 2026-06 | $42.70 | $31.97 | $10.73 | 90,921,539.0 | +21.42% |
| 2026-05 | $35.12 | $27.51 | $7.61 | 50,808,690.0 | +15.97% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):