Stockscreener 앱 받기
48.19
3.23%
1.51
시간 외 거래:
48.31
0.12
+0.25%
Ark Innovation Etf 주식 (ARKK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $48.38 | $46.81 | $1.57 | 6,944,986.0 | +3.23% |
| 2024-11-04 | $47.15 | $45.97 | $1.18 | 3,723,874.0 | +0.09% |
| 2024-11-01 | $46.76 | $46.02 | $0.739 | 5,500,284.0 | +1.63% |
| 2024-10-31 | $47.70 | $45.71 | $1.99 | 9,040,034.0 | -4.85% |
| 2024-10-30 | $48.91 | $47.96 | $0.955 | 4,132,101.0 | -0.37% |
| 2024-10-29 | $48.52 | $47.89 | $0.63 | 3,290,298.0 | +0.02% |
| 2024-10-28 | $48.88 | $48.09 | $0.786 | 5,079,371.0 | +1.53% |
| 2024-10-25 | $48.20 | $47.42 | $0.785 | 6,267,105.0 | +0.61% |
| 2024-10-24 | $47.42 | $46.69 | $0.73 | 7,981,446.0 | +3.54% |
| 2024-10-23 | $47.08 | $45.34 | $1.73 | 8,227,534.0 | -2.95% |
| 2024-10-22 | $47.28 | $46.82 | $0.46 | 5,181,897.0 | -0.49% |
| 2024-10-21 | $47.77 | $46.96 | $0.815 | 6,306,973.0 | -1.35% |
| 2024-10-18 | $48.04 | $47.30 | $0.735 | 4,635,363.0 | +2.10% |
| 2024-10-17 | $47.77 | $46.91 | $0.86 | 3,625,531.0 | -1.36% |
| 2024-10-16 | $47.85 | $47.09 | $0.76 | 3,490,779.0 | +0.85% |
| 2024-10-15 | $47.78 | $46.48 | $1.30 | 4,206,195.0 | -0.17% |
| 2024-10-14 | $47.45 | $46.35 | $1.09 | 4,877,855.0 | +1.57% |
| 2024-10-11 | $46.79 | $45.51 | $1.28 | 4,353,391.0 | +1.02% |
| 2024-10-10 | $46.48 | $45.45 | $1.03 | 3,866,995.0 | -1.03% |
| 2024-10-09 | $46.95 | $46.36 | $0.5899 | 3,107,253.0 | +0.02% |
| 2024-10-08 | $46.67 | $45.61 | $1.06 | 3,766,069.0 | +1.59% |
Ark Innovation Etf 주식 (ARKK) 연도별 가격 이력
이 심층 분석에서는 Ark Innovation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ark Innovation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ark Innovation Etf 주식 (ARKK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.38 | $45.97 | $2.41 | 23,114,130.0 | +5.01% |
| 2024-10 | $48.91 | $45.12 | $3.80 | 119,014,348.0 | -3.45% |
| 2024-09 | $48.11 | $41.35 | $6.76 | 121,856,827.0 | +6.05% |
| 2024-08 | $46.41 | $36.85 | $9.55 | 169,262,163.0 | -1.56% |
| 2024-07 | $49.55 | $44.05 | $5.51 | 187,373,967.0 | +3.59% |
| 2024-06 | $45.90 | $42.34 | $3.56 | 134,210,442.0 | +3.53% |
| 2024-05 | $46.66 | $41.78 | $4.88 | 235,907,162.0 | -2.32% |
| 2024-04 | $50.11 | $41.58 | $8.53 | 270,666,950.0 | -13.22% |
| 2024-03 | $52.43 | $47.45 | $4.98 | 225,240,664.0 | -2.28% |
| 2024-02 | $52.33 | $44.62 | $7.70 | 302,693,544.0 | +12.86% |
| 2024-01 | $51.84 | $45.02 | $6.82 | 376,176,630.0 | -13.29% |
Ark Innovation Etf 주식 (ARKK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.52 | $46.07 | $8.45 | 380,394,524.0 | +13.58% |
| 2023-11 | $48.02 | $34.54 | $13.48 | 400,186,577.0 | +31.44% |
| 2023-10 | $40.81 | $33.76 | $7.05 | 342,774,921.0 | -11.57% |
| 2023-09 | $45.16 | $38.13 | $7.02 | 256,386,663.0 | -9.33% |
| 2023-08 | $49.83 | $39.32 | $10.51 | 352,977,936.0 | -13.28% |
| 2023-07 | $51.33 | $42.75 | $8.58 | 326,455,905.0 | +14.30% |
| 2023-06 | $45.00 | $39.81 | $5.19 | 307,990,967.0 | +9.01% |
| 2023-05 | $41.28 | $34.72 | $6.56 | 353,701,319.0 | +12.72% |
| 2023-04 | $40.02 | $34.97 | $5.05 | 295,637,618.0 | -10.96% |
| 2023-03 | $40.98 | $34.81 | $6.17 | 633,300,004.0 | +1.82% |
| 2023-02 | $45.46 | $38.05 | $7.41 | 640,962,408.0 | -0.78% |
| 2023-01 | $40.69 | $30.02 | $10.67 | 489,019,940.0 | +27.82% |
Ark Innovation Etf 주식 (ARKK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.38 | $29.43 | $8.95 | 483,028,026.0 | -16.65% |
| 2022-11 | $41.29 | $32.51 | $8.78 | 548,829,236.0 | -2.09% |
| 2022-10 | $40.97 | $33.74 | $7.23 | 523,960,115.0 | +1.46% |
| 2022-09 | $45.68 | $37.09 | $8.59 | 497,264,404.0 | -9.91% |
| 2022-08 | $53.86 | $41.18 | $12.68 | 522,711,850.0 | -7.20% |
| 2022-07 | $49.34 | $39.84 | $9.50 | 491,453,642.0 | +13.16% |
| 2022-06 | $46.94 | $35.65 | $11.29 | 643,708,142.0 | -9.55% |
| 2022-05 | $52.71 | $35.10 | $17.61 | 898,917,816.0 | -6.45% |
| 2022-04 | $70.84 | $45.89 | $24.95 | 466,754,940.0 | -28.90% |
| 2022-03 | $72.00 | $51.85 | $20.15 | 570,401,055.0 | -5.93% |
| 2022-02 | $78.25 | $57.50 | $20.75 | 476,146,734.0 | -6.58% |
| 2022-01 | $97.17 | $64.35 | $32.82 | 536,426,711.0 | -20.26% |
1.06%
자본화:
|
볼륨(24시간):