Stockscreener 앱 받기
44.04
1.36%
0.59
시간 외 거래:
44.04
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-10 | $44.62 | $42.77 | $1.85 | 3,105,906.0 | +2.95% |
| 2026-08-07 | $43.13 | $41.32 | $1.81 | 2,274,268.0 | +6.14% |
| 2026-08-06 | $41.07 | $40.36 | $0.71 | 1,582,020.0 | -1.67% |
| 2026-08-05 | $41.69 | $40.79 | $0.90 | 2,096,642.0 | +1.33% |
| 2026-08-04 | $40.89 | $39.63 | $1.26 | 1,558,974.0 | +2.73% |
| 2026-08-03 | $39.96 | $37.68 | $2.28 | 3,097,478.0 | +2.70% |
| 2026-07-31 | $39.69 | $38.02 | $1.67 | 1,968,726.0 | -1.73% |
| 2026-07-30 | $39.32 | $37.64 | $1.68 | 2,552,208.0 | +4.69% |
| 2026-07-29 | $38.49 | $37.00 | $1.49 | 4,262,819.0 | -0.85% |
| 2026-07-28 | $37.90 | $36.62 | $1.28 | 2,193,469.0 | +0.08% |
| 2026-07-27 | $38.96 | $37.51 | $1.45 | 1,627,198.0 | -0.05% |
| 2026-07-24 | $39.24 | $37.68 | $1.56 | 2,047,245.0 | -2.60% |
| 2026-07-23 | $39.46 | $38.44 | $1.02 | 1,461,892.0 | -0.08% |
| 2026-07-22 | $39.50 | $38.68 | $0.82 | 1,634,043.0 | -1.79% |
| 2026-07-21 | $39.70 | $37.73 | $1.98 | 2,345,085.0 | +3.34% |
| 2026-07-20 | $39.66 | $38.20 | $1.46 | 3,987,624.0 | -3.99% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $45.13 | $37.68 | $7.45 | 27,533,083.0 | +14.15% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):