Stockscreener 앱 받기
23.28
4.58%
1.02
시간 외 거래:
23.40
0.12
+0.52%
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $23.52 | $22.65 | $0.87 | 3,524,140.0 | +4.58% |
| 2025-06-05 | $23.00 | $21.99 | $1.01 | 2,859,306.0 | -1.55% |
| 2025-06-04 | $22.74 | $22.15 | $0.59 | 3,422,495.0 | +2.22% |
| 2025-06-03 | $22.30 | $21.34 | $0.955 | 2,905,798.0 | +2.22% |
| 2025-06-02 | $22.04 | $20.95 | $1.09 | 1,654,746.0 | +3.44% |
| 2025-05-30 | $21.16 | $20.46 | $0.70 | 1,636,208.0 | -0.48% |
| 2025-05-29 | $21.34 | $20.61 | $0.73 | 4,491,249.0 | -0.38% |
| 2025-05-28 | $21.53 | $21.01 | $0.52 | 2,366,665.0 | -2.00% |
| 2025-05-27 | $21.84 | $21.17 | $0.6734 | 2,464,310.0 | +2.92% |
| 2025-05-23 | $20.98 | $20.26 | $0.7114 | 1,788,895.0 | +0.48% |
| 2025-05-22 | $21.10 | $20.45 | $0.6454 | 2,144,737.0 | +0.53% |
| 2025-05-21 | $21.84 | $20.60 | $1.24 | 2,075,991.0 | -5.30% |
| 2025-05-20 | $22.07 | $21.35 | $0.725 | 2,413,364.0 | +0.60% |
| 2025-05-19 | $21.74 | $21.21 | $0.525 | 2,285,647.0 | -0.28% |
| 2025-05-16 | $21.87 | $21.17 | $0.7031 | 4,094,449.0 | +2.78% |
| 2025-05-15 | $21.21 | $20.57 | $0.6393 | 3,137,511.0 | +0.38% |
| 2025-05-14 | $22.46 | $21.09 | $1.37 | 2,290,828.0 | -3.78% |
| 2025-05-13 | $22.55 | $21.75 | $0.80 | 2,215,578.0 | -0.50% |
| 2025-05-12 | $22.39 | $21.55 | $0.84 | 1,958,521.0 | +4.45% |
| 2025-05-09 | $22.28 | $21.09 | $1.19 | 2,229,945.0 | -2.76% |
| 2025-05-08 | $22.05 | $20.72 | $1.33 | 3,448,652.0 | +4.37% |
| 2025-05-07 | $20.88 | $20.25 | $0.63 | 1,670,606.0 | +2.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $23.52 | $20.95 | $2.57 | 17,890,625.0 | +11.28% |
| 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% |
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% |
0.99%
자본화:
|
볼륨(24시간):