Stockscreener 앱 받기
23.83
2.63%
0.61
시간 외 거래:
23.96
0.13
+0.55%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $24.00 | $23.02 | $0.975 | 2,635,787.0 | +2.63% |
| 2024-11-21 | $23.52 | $22.84 | $0.6718 | 1,701,310.0 | -0.60% |
| 2024-11-20 | $23.59 | $22.96 | $0.63 | 2,231,546.0 | +0.43% |
| 2024-11-19 | $23.27 | $22.27 | $1.00 | 2,743,588.0 | +2.56% |
| 2024-11-18 | $23.16 | $22.52 | $0.635 | 4,325,744.0 | +0.09% |
| 2024-11-15 | $24.25 | $22.63 | $1.62 | 4,989,152.0 | -6.09% |
| 2024-11-14 | $25.71 | $24.09 | $1.62 | 3,900,301.0 | -5.93% |
| 2024-11-13 | $26.83 | $25.60 | $1.23 | 2,100,560.0 | -1.35% |
| 2024-11-12 | $27.08 | $25.86 | $1.22 | 1,962,166.0 | -4.09% |
| 2024-11-11 | $27.73 | $26.25 | $1.48 | 5,306,224.0 | +4.69% |
| 2024-11-08 | $26.00 | $25.29 | $0.71 | 2,524,513.0 | +1.99% |
| 2024-11-07 | $26.07 | $25.36 | $0.715 | 2,255,698.0 | -0.39% |
| 2024-11-06 | $25.62 | $24.82 | $0.80 | 2,480,065.0 | +2.87% |
| 2024-11-05 | $24.78 | $23.64 | $1.14 | 3,833,692.0 | +2.10% |
| 2024-11-04 | $24.39 | $23.67 | $0.72 | 1,719,678.0 | +1.12% |
| 2024-11-01 | $24.00 | $23.32 | $0.68 | 3,945,882.0 | +3.72% |
| 2024-10-31 | $23.89 | $23.14 | $0.7499 | 2,828,869.0 | -3.56% |
| 2024-10-30 | $24.31 | $23.65 | $0.66 | 858,800.0 | +0.23% |
| 2024-10-29 | $23.98 | $23.69 | $0.285 | 1,473,294.0 | -0.50% |
| 2024-10-28 | $24.30 | $23.42 | $0.885 | 1,691,121.0 | +3.26% |
| 2024-10-25 | $23.77 | $23.21 | $0.565 | 1,973,578.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $27.73 | $22.27 | $5.46 | 51,291,693.0 | +2.98% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):