Stockscreener 앱 받기
24.78
2.10%
0.51
시간 외 거래:
24.70
-0.08
-0.32%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $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% |
| 2024-10-24 | $23.66 | $23.17 | $0.49 | 3,181,227.0 | -1.10% |
| 2024-10-23 | $24.06 | $23.35 | $0.71 | 2,262,604.0 | -2.16% |
| 2024-10-22 | $24.30 | $24.00 | $0.30 | 1,423,563.0 | -1.19% |
| 2024-10-21 | $24.76 | $24.13 | $0.63 | 1,588,619.0 | -1.69% |
| 2024-10-18 | $24.82 | $24.39 | $0.43 | 840,274.0 | +1.85% |
| 2024-10-17 | $24.99 | $24.29 | $0.70 | 2,411,618.0 | -2.76% |
| 2024-10-16 | $25.14 | $24.73 | $0.41 | 1,304,604.0 | +0.97% |
| 2024-10-15 | $25.05 | $24.46 | $0.59 | 1,959,369.0 | -1.67% |
| 2024-10-14 | $25.24 | $24.47 | $0.77 | 1,556,226.0 | +1.65% |
| 2024-10-11 | $24.93 | $23.72 | $1.21 | 2,750,316.0 | +3.85% |
| 2024-10-10 | $23.90 | $23.41 | $0.485 | 2,269,844.0 | -1.28% |
| 2024-10-09 | $24.83 | $24.07 | $0.76 | 2,430,034.0 | -2.07% |
| 2024-10-08 | $24.98 | $24.52 | $0.455 | 771,500.0 | +0.08% |
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 | $24.78 | $23.32 | $1.46 | 13,332,944.0 | +7.09% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):