Stockscreener 앱 받기
46.70
5.16%
-2.54
ARK Genomic Revolution ETF 주식 (ARKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $49.54 | $46.41 | $3.13 | 9,839,548.0 | -5.16% |
| 2026-10-15 | $49.91 | $46.62 | $3.29 | 8,959,011.0 | +1.99% |
| 2026-10-14 | $49.13 | $47.35 | $1.78 | 3,198,130.0 | -0.47% |
| 2026-10-13 | $49.29 | $48.07 | $1.22 | 3,916,456.0 | -1.96% |
| 2026-10-12 | $51.11 | $48.69 | $2.42 | 4,862,663.0 | -3.55% |
| 2026-10-09 | $52.08 | $49.62 | $2.46 | 5,802,540.0 | +4.08% |
| 2026-10-08 | $49.49 | $48.29 | $1.20 | 5,752,207.0 | -1.70% |
| 2026-10-07 | $51.83 | $49.67 | $2.16 | 7,114,974.0 | -3.11% |
| 2026-10-06 | $58.83 | $51.54 | $7.29 | 14,274,958.0 | -8.84% |
| 2026-10-05 | $57.04 | $53.44 | $3.60 | 5,727,975.0 | +5.13% |
| 2026-10-02 | $54.78 | $53.10 | $1.68 | 3,027,164.0 | +1.56% |
| 2026-10-01 | $54.87 | $53.04 | $1.83 | 3,879,598.0 | -1.94% |
| 2026-09-30 | $55.30 | $54.06 | $1.24 | 3,578,442.0 | +0.50% |
| 2026-09-29 | $54.95 | $53.03 | $1.92 | 3,581,845.0 | +1.12% |
| 2026-09-28 | $54.06 | $52.57 | $1.49 | 2,510,903.0 | -0.02% |
| 2026-09-25 | $53.98 | $52.27 | $1.71 | 3,497,016.0 | -0.32% |
| 2026-09-24 | $53.71 | $50.18 | $3.53 | 5,724,695.0 | +5.13% |
| 2026-09-23 | $53.00 | $50.66 | $2.34 | 5,297,933.0 | -3.69% |
| 2026-09-22 | $53.41 | $51.13 | $2.27 | 3,486,329.0 | +2.05% |
| 2026-09-21 | $52.44 | $51.44 | $0.995 | 4,373,316.0 | +0.33% |
| 2026-09-18 | $52.08 | $50.93 | $1.15 | 6,719,665.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $58.83 | $46.41 | $12.42 | 76,355,224.0 | -13.87% |
| 2026-09 | $55.30 | $44.76 | $10.54 | 79,381,468.0 | +14.80% |
| 2026-08 | $50.53 | $37.68 | $12.85 | 81,458,107.0 | +22.42% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):