Stockscreener 앱 받기
42.92
2.81%
-1.24
ARK Innovation ETF 주식 (ARKK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $44.47 | $42.85 | $1.62 | 15,461,759.0 | -2.81% |
| 2024-05-09 | $44.31 | $43.63 | $0.675 | 9,344,798.0 | -0.61% |
| 2024-05-08 | $44.80 | $44.28 | $0.52 | 9,563,478.0 | -2.46% |
| 2024-05-07 | $46.30 | $45.48 | $0.825 | 7,889,932.0 | -2.04% |
| 2024-05-06 | $46.61 | $45.87 | $0.74 | 8,249,385.0 | +2.27% |
| 2024-05-03 | $46.66 | $45.12 | $1.54 | 12,503,095.0 | +1.20% |
| 2024-05-02 | $45.03 | $43.58 | $1.45 | 11,009,218.0 | +2.53% |
| 2024-05-01 | $45.16 | $42.99 | $2.17 | 16,045,351.0 | +0.83% |
| 2024-04-30 | $44.91 | $43.45 | $1.47 | 13,848,026.0 | -3.70% |
| 2024-04-29 | $45.60 | $44.66 | $0.945 | 10,544,427.0 | +2.41% |
| 2024-04-26 | $44.27 | $43.12 | $1.15 | 9,122,587.0 | +1.05% |
| 2024-04-25 | $43.77 | $42.47 | $1.30 | 11,210,869.0 | -0.66% |
| 2024-04-24 | $44.83 | $43.46 | $1.37 | 10,384,110.0 | +0.07% |
| 2024-04-23 | $44.36 | $42.79 | $1.57 | 16,389,978.0 | +2.98% |
| 2024-04-22 | $42.89 | $41.58 | $1.31 | 13,411,206.0 | +1.43% |
| 2024-04-19 | $43.30 | $41.71 | $1.59 | 14,650,817.0 | -2.12% |
| 2024-04-18 | $43.66 | $42.52 | $1.14 | 11,454,151.0 | -0.26% |
| 2024-04-17 | $44.14 | $42.80 | $1.34 | 11,825,649.0 | -1.44% |
| 2024-04-16 | $44.09 | $43.15 | $0.945 | 16,779,284.0 | -1.64% |
| 2024-04-15 | $46.73 | $44.24 | $2.48 | 16,036,178.0 | -4.58% |
| 2024-04-12 | $47.73 | $46.31 | $1.41 | 12,168,924.0 | -3.51% |
| 2024-04-11 | $48.24 | $47.00 | $1.24 | 9,265,268.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $46.66 | $42.85 | $3.81 | 105,528,775.0 | -1.24% |
| 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% |
0.28%
0.06%
자본화:
|
볼륨(24시간):