Stockscreener 앱 받기
59.40
2.11%
1.23
Ark Innovation Etf 주식 (ARKK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $60.02 | $56.86 | $3.16 | 17,356,433.0 | +2.11% |
| 2024-12-19 | $60.03 | $57.47 | $2.56 | 19,039,889.0 | -0.67% |
| 2024-12-18 | $63.03 | $57.90 | $5.13 | 18,087,714.0 | -7.02% |
| 2024-12-17 | $63.32 | $61.82 | $1.50 | 6,733,878.0 | +0.06% |
| 2024-12-16 | $63.14 | $61.48 | $1.66 | 6,719,198.0 | +2.63% |
| 2024-12-13 | $61.36 | $60.20 | $1.16 | 7,070,465.0 | +0.67% |
| 2024-12-12 | $61.98 | $60.72 | $1.26 | 5,810,403.0 | -1.44% |
| 2024-12-11 | $61.98 | $60.84 | $1.13 | 6,372,974.0 | +2.01% |
| 2024-12-10 | $62.37 | $60.39 | $1.98 | 7,716,887.0 | -1.17% |
| 2024-12-09 | $63.44 | $60.78 | $2.66 | 11,992,290.0 | -2.53% |
| 2024-12-06 | $62.92 | $61.09 | $1.83 | 9,307,656.0 | +4.17% |
| 2024-12-05 | $61.49 | $60.30 | $1.20 | 7,861,715.0 | -0.74% |
| 2024-12-04 | $60.86 | $59.28 | $1.58 | 10,433,844.0 | +3.12% |
| 2024-12-03 | $59.27 | $58.46 | $0.81 | 6,668,654.0 | -0.81% |
| 2024-12-02 | $59.63 | $58.56 | $1.07 | 8,126,483.0 | +2.57% |
| 2024-11-29 | $58.35 | $57.55 | $0.80 | 3,233,783.0 | +1.45% |
| 2024-11-27 | $57.42 | $56.25 | $1.17 | 5,260,448.0 | +1.69% |
| 2024-11-26 | $56.96 | $55.98 | $0.98 | 7,213,697.0 | -1.46% |
| 2024-11-25 | $58.09 | $56.62 | $1.47 | 9,586,437.0 | +1.46% |
| 2024-11-22 | $56.52 | $54.52 | $2.00 | 9,736,790.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $63.44 | $56.86 | $6.58 | 166,654,916.0 | +2.45% |
| 2024-11 | $58.38 | $45.97 | $12.41 | 192,168,658.0 | +26.35% |
| 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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):