Stockscreener 앱 받기
109.16
1.57%
1.69
시간 외 거래:
109.16
ARK Autonomous Technology & Robotics ETF 주식 (ARKQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $109.7 | $108.1 | $1.60 | 193,009.0 | +1.57% |
| 2025-11-25 | $107.7 | $104.0 | $3.68 | 109,713.0 | +1.34% |
| 2025-11-24 | $106.3 | $102.8 | $3.45 | 166,781.0 | +3.97% |
| 2025-11-21 | $103.1 | $98.35 | $4.77 | 416,967.0 | +0.73% |
| 2025-11-20 | $109.3 | $101.2 | $8.16 | 355,193.0 | -4.07% |
| 2025-11-19 | $107.2 | $104.5 | $2.71 | 158,860.0 | +0.23% |
| 2025-11-18 | $106.6 | $103.7 | $2.93 | 294,272.0 | -1.17% |
| 2025-11-17 | $109.0 | $105.3 | $3.71 | 270,678.0 | -1.76% |
| 2025-11-14 | $110.2 | $105.0 | $5.21 | 266,145.0 | +0.11% |
| 2025-11-13 | $113.2 | $107.9 | $5.30 | 347,643.0 | -5.58% |
| 2025-11-12 | $116.6 | $114.0 | $2.57 | 153,890.0 | -0.32% |
| 2025-11-11 | $115.9 | $114.0 | $1.83 | 183,850.0 | -1.15% |
| 2025-11-10 | $117.1 | $115.0 | $2.09 | 301,118.0 | +2.84% |
| 2025-11-07 | $113.5 | $108.6 | $4.87 | 584,341.0 | -0.19% |
| 2025-11-06 | $118.5 | $113.0 | $5.50 | 437,548.0 | -4.41% |
| 2025-11-05 | $119.6 | $116.4 | $3.20 | 537,617.0 | +0.00% |
| 2025-11-04 | $121.7 | $118.7 | $2.97 | 452,340.0 | -4.29% |
| 2025-11-03 | $125.0 | $122.6 | $2.39 | 257,690.0 | -0.16% |
| 2025-10-31 | $124.9 | $122.3 | $2.54 | 313,726.0 | +2.00% |
| 2025-10-30 | $123.8 | $121.8 | $2.02 | 261,944.0 | -2.33% |
| 2025-10-29 | $125.3 | $122.7 | $2.61 | 649,080.0 | +2.89% |
| 2025-10-28 | $122.8 | $121.1 | $1.78 | 326,395.0 | -0.02% |
ARK Autonomous Technology & Robotics ETF 주식 (ARKQ) 연도별 가격 이력
이 심층 분석에서는 ARK Autonomous Technology & Robotics ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ARK Autonomous Technology & Robotics ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ARK Autonomous Technology & Robotics ETF 주식 (ARKQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $125.0 | $98.35 | $26.64 | 5,680,664.0 | -12.12% |
| 2025-10 | $125.3 | $111.0 | $14.31 | 8,602,067.0 | +11.35% |
| 2025-09 | $112.1 | $94.90 | $17.21 | 3,541,834.0 | +13.88% |
| 2025-08 | $103.1 | $92.56 | $10.57 | 4,045,382.0 | +0.92% |
| 2025-07 | $100.8 | $86.00 | $14.80 | 4,095,073.0 | +8.86% |
| 2025-06 | $89.89 | $77.57 | $12.33 | 2,814,004.0 | +12.11% |
| 2025-05 | $82.16 | $70.25 | $11.91 | 4,306,320.0 | +13.69% |
| 2025-04 | $71.02 | $55.53 | $15.49 | 2,865,249.0 | +5.58% |
| 2025-03 | $74.26 | $64.19 | $10.07 | 1,895,333.0 | -9.06% |
| 2025-02 | $83.73 | $69.78 | $13.95 | 2,555,796.0 | -11.15% |
| 2025-01 | $86.25 | $75.62 | $10.63 | 3,298,472.0 | +6.15% |
ARK Autonomous Technology & Robotics ETF 주식 (ARKQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.51 | $74.23 | $8.28 | 2,222,299.0 | +2.33% |
| 2024-11 | $77.09 | $60.81 | $16.28 | 2,027,629.0 | +25.88% |
| 2024-10 | $64.03 | $59.92 | $4.11 | 1,461,959.0 | +0.10% |
| 2024-09 | $61.49 | $52.71 | $8.78 | 1,381,615.0 | +8.34% |
| 2024-08 | $56.93 | $48.25 | $8.68 | 2,280,439.0 | -0.53% |
| 2024-07 | $60.86 | $54.70 | $6.16 | 2,108,416.0 | +2.61% |
| 2024-06 | $55.66 | $53.54 | $2.12 | 1,640,179.0 | +0.99% |
| 2024-05 | $56.79 | $52.91 | $3.88 | 1,685,427.0 | +2.33% |
| 2024-04 | $54.96 | $49.44 | $5.52 | 1,912,481.0 | -2.56% |
| 2024-03 | $56.47 | $52.53 | $3.94 | 2,507,786.0 | +0.66% |
| 2024-02 | $56.53 | $51.64 | $4.89 | 2,803,884.0 | +3.62% |
| 2024-01 | $57.25 | $52.45 | $4.80 | 2,001,320.0 | -9.10% |
ARK Autonomous Technology & Robotics ETF 주식 (ARKQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.14 | $53.01 | $6.13 | 1,947,247.0 | +9.26% |
| 2023-11 | $53.81 | $46.26 | $7.55 | 1,351,499.0 | +12.36% |
| 2023-10 | $53.97 | $46.06 | $7.91 | 1,513,786.0 | -10.41% |
| 2023-09 | $56.18 | $50.54 | $5.64 | 1,356,445.0 | -5.53% |
| 2023-08 | $58.56 | $51.25 | $7.31 | 2,610,816.0 | -5.66% |
| 2023-07 | $59.84 | $54.95 | $4.88 | 2,742,143.0 | +4.44% |
| 2023-06 | $56.90 | $49.04 | $7.86 | 3,181,762.0 | +13.79% |
| 2023-05 | $49.99 | $44.85 | $5.14 | 2,091,325.0 | +7.53% |
| 2023-04 | $50.00 | $44.67 | $5.33 | 1,368,296.0 | -8.41% |
| 2023-03 | $50.74 | $45.12 | $5.62 | 1,731,008.0 | +2.51% |
| 2023-02 | $52.52 | $48.15 | $4.37 | 1,784,591.0 | +1.01% |
| 2023-01 | $48.93 | $40.07 | $8.86 | 1,524,222.0 | +18.43% |
0.64%
자본화:
|
볼륨(24시간):