Stockscreener 앱 받기
24.66
1.99%
0.48
시간 외 거래:
24.88
0.22
+0.89%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-26 | $24.79 | $23.78 | $1.00 | 1,447,097.0 | +1.99% |
| 2024-12-24 | $24.24 | $23.69 | $0.55 | 659,437.0 | +0.88% |
| 2024-12-23 | $24.01 | $23.27 | $0.74 | 2,110,855.0 | +1.22% |
| 2024-12-20 | $24.04 | $22.72 | $1.32 | 6,866,984.0 | +3.18% |
| 2024-12-19 | $23.19 | $22.54 | $0.65 | 4,289,732.0 | +0.22% |
| 2024-12-18 | $24.89 | $22.47 | $2.42 | 7,071,180.0 | -7.29% |
| 2024-12-17 | $25.42 | $24.61 | $0.8093 | 3,544,235.0 | -2.10% |
| 2024-12-16 | $25.60 | $24.54 | $1.06 | 1,588,674.0 | +2.10% |
| 2024-12-13 | $25.20 | $24.38 | $0.82 | 4,938,810.0 | -1.75% |
| 2024-12-12 | $26.12 | $25.13 | $0.99 | 2,136,487.0 | -3.75% |
| 2024-12-11 | $26.97 | $25.87 | $1.10 | 1,781,356.0 | -1.47% |
| 2024-12-10 | $27.05 | $26.33 | $0.72 | 1,668,740.0 | +0.42% |
| 2024-12-09 | $27.36 | $26.41 | $0.95 | 2,673,652.0 | -0.08% |
| 2024-12-06 | $26.74 | $25.51 | $1.23 | 3,643,594.0 | +4.88% |
| 2024-12-05 | $26.06 | $25.17 | $0.89 | 1,744,016.0 | -3.56% |
| 2024-12-04 | $26.53 | $25.43 | $1.10 | 3,028,237.0 | +1.67% |
| 2024-12-03 | $26.40 | $25.57 | $0.83 | 2,001,378.0 | -3.71% |
| 2024-12-02 | $26.80 | $25.99 | $0.81 | 2,219,899.0 | +2.73% |
| 2024-11-29 | $26.09 | $25.41 | $0.68 | 1,280,592.0 | +2.16% |
| 2024-11-27 | $25.58 | $25.05 | $0.53 | 1,805,335.0 | +2.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.36 | $22.47 | $4.89 | 54,861,460.0 | -5.08% |
| 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% |
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.30 | $26.98 | $6.32 | 32,768,479.0 | -13.14% |
| 2022-11 | $36.97 | $30.31 | $6.66 | 38,674,085.0 | -3.73% |
| 2022-10 | $35.74 | $29.76 | $5.98 | 43,059,149.0 | +2.71% |
| 2022-09 | $38.61 | $31.50 | $7.11 | 50,322,984.0 | -7.38% |
| 2022-08 | $43.88 | $34.74 | $9.14 | 60,766,693.0 | -3.30% |
| 2022-07 | $39.31 | $31.85 | $7.46 | 61,573,883.0 | +16.54% |
| 2022-06 | $34.75 | $26.38 | $8.37 | 69,141,410.0 | -2.39% |
| 2022-05 | $37.57 | $27.47 | $10.10 | 110,366,797.0 | -5.12% |
| 2022-04 | $49.25 | $33.73 | $15.52 | 70,118,212.0 | -25.97% |
| 2022-03 | $49.18 | $37.94 | $11.24 | 64,036,871.0 | -5.06% |
| 2022-02 | $52.47 | $40.63 | $11.84 | 61,311,750.0 | -2.66% |
| 2022-01 | $63.59 | $42.83 | $20.76 | 98,225,911.0 | -18.84% |
0.22%
0.15%
자본화:
|
볼륨(24시간):