Stockscreener 앱 받기
89.22
2.65%
2.30
시간 외 거래:
89.11
-0.11
-0.12%
Ark Innovation Etf 주식 (ARKK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $89.33 | $87.26 | $2.07 | 8,079,823.0 | +2.65% |
| 2025-10-01 | $87.67 | $85.48 | $2.19 | 8,559,406.0 | +0.72% |
| 2025-09-30 | $86.98 | $84.88 | $2.10 | 13,645,724.0 | +0.15% |
| 2025-09-29 | $86.17 | $83.80 | $2.37 | 12,251,815.0 | +3.69% |
| 2025-09-26 | $83.16 | $81.11 | $2.05 | 6,441,318.0 | +1.80% |
| 2025-09-25 | $82.48 | $80.01 | $2.47 | 12,211,188.0 | -2.19% |
| 2025-09-24 | $84.68 | $82.95 | $1.73 | 10,309,005.0 | -0.14% |
| 2025-09-23 | $85.33 | $83.18 | $2.15 | 9,932,486.0 | -1.31% |
| 2025-09-22 | $85.41 | $84.07 | $1.34 | 9,420,199.0 | -0.32% |
| 2025-09-19 | $85.55 | $84.18 | $1.37 | 23,274,448.0 | +2.16% |
| 2025-09-18 | $83.34 | $81.61 | $1.74 | 11,209,675.0 | +3.09% |
| 2025-09-17 | $81.61 | $78.87 | $2.74 | 12,822,712.0 | -0.44% |
| 2025-09-16 | $81.09 | $79.27 | $1.83 | 8,945,092.0 | +1.64% |
| 2025-09-15 | $79.98 | $79.01 | $0.97 | 9,852,727.0 | +1.46% |
| 2025-09-12 | $78.67 | $77.83 | $0.8415 | 8,466,446.0 | +0.34% |
| 2025-09-11 | $78.31 | $75.86 | $2.45 | 13,288,547.0 | +3.63% |
| 2025-09-10 | $77.49 | $75.30 | $2.19 | 9,716,769.0 | -1.34% |
| 2025-09-09 | $76.84 | $75.39 | $1.45 | 9,758,201.0 | +0.60% |
| 2025-09-08 | $76.63 | $75.72 | $0.905 | 7,659,143.0 | +1.01% |
| 2025-09-05 | $76.17 | $73.64 | $2.53 | 14,659,600.0 | +0.47% |
| 2025-09-04 | $75.06 | $73.73 | $1.33 | 6,554,120.0 | +0.31% |
| 2025-09-03 | $75.63 | $74.29 | $1.34 | 5,925,364.0 | +0.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $89.33 | $85.48 | $3.84 | 24,719,052.0 | +3.38% |
| 2025-09 | $86.98 | $72.43 | $14.55 | 227,003,426.0 | +15.13% |
| 2025-08 | $78.76 | $70.39 | $8.38 | 260,773,295.0 | -0.49% |
| 2025-07 | $79.19 | $68.19 | $11.00 | 226,082,939.0 | +7.17% |
| 2025-06 | $71.29 | $55.64 | $15.65 | 252,439,205.0 | +24.69% |
| 2025-05 | $58.56 | $48.53 | $10.03 | 214,314,728.0 | +10.88% |
| 2025-04 | $52.02 | $38.57 | $13.45 | 266,595,692.0 | +6.85% |
| 2025-03 | $57.14 | $45.55 | $11.59 | 287,648,823.0 | -14.49% |
| 2025-02 | $68.43 | $53.10 | $15.33 | 199,918,465.0 | -11.50% |
| 2025-01 | $64.72 | $55.25 | $9.47 | 170,866,777.0 | +10.75% |
Ark Innovation Etf 주식 (ARKK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.44 | $56.86 | $6.58 | 185,432,689.0 | -0.64% |
| 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% |
0.18%
0.29%
자본화:
|
볼륨(24시간):