Stockscreener 앱 받기
119.93
1.85%
2.18
시간 외 거래:
118.50
-1.43
-1.19%
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $120.2 | $118.4 | $1.75 | 229,670.0 | +1.85% |
| 2025-05-15 | $118.8 | $115.9 | $2.87 | 218,802.0 | -1.41% |
| 2025-05-14 | $120.0 | $118.3 | $1.72 | 181,153.0 | +1.25% |
| 2025-05-13 | $118.5 | $113.8 | $4.76 | 266,274.0 | +5.23% |
| 2025-05-12 | $112.7 | $110.4 | $2.25 | 175,854.0 | +5.09% |
| 2025-05-09 | $108.8 | $106.3 | $2.48 | 161,029.0 | +0.64% |
| 2025-05-08 | $106.9 | $104.3 | $2.54 | 148,406.0 | +3.32% |
| 2025-05-07 | $103.2 | $101.3 | $1.91 | 137,273.0 | +0.43% |
| 2025-05-06 | $102.4 | $100.4 | $2.03 | 185,446.0 | -1.36% |
| 2025-05-05 | $104.6 | $102.7 | $1.84 | 211,917.0 | -1.24% |
| 2025-05-02 | $105.8 | $103.1 | $2.64 | 158,125.0 | +1.43% |
| 2025-05-01 | $105.6 | $103.2 | $2.47 | 149,781.0 | +0.45% |
| 2025-04-30 | $102.9 | $99.47 | $3.44 | 122,697.0 | -1.00% |
| 2025-04-29 | $104.1 | $102.7 | $1.46 | 120,912.0 | +0.67% |
| 2025-04-28 | $104.1 | $101.0 | $3.08 | 135,593.0 | +0.04% |
| 2025-04-25 | $103.4 | $100.7 | $2.74 | 149,034.0 | +2.77% |
| 2025-04-24 | $100.5 | $96.91 | $3.62 | 134,674.0 | +3.59% |
| 2025-04-23 | $99.24 | $96.49 | $2.75 | 214,607.0 | +3.83% |
| 2025-04-22 | $94.33 | $91.20 | $3.13 | 132,205.0 | +4.08% |
| 2025-04-21 | $91.40 | $88.61 | $2.79 | 116,326.0 | -1.92% |
| 2025-04-17 | $92.20 | $90.29 | $1.91 | 110,904.0 | +0.27% |
Ark Next Generation Internet Etf 주식 (ARKW) 연도별 가격 이력
이 심층 분석에서는 Ark Next Generation Internet Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ark Next Generation Internet Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $120.2 | $100.4 | $19.78 | 2,453,400.0 | +16.54% |
| 2025-04 | $104.1 | $78.62 | $25.53 | 4,293,140.0 | +8.70% |
| 2025-03 | $110.9 | $90.59 | $20.31 | 4,292,350.0 | -11.57% |
| 2025-02 | $126.1 | $103.1 | $23.04 | 4,469,702.0 | -11.11% |
| 2025-01 | $123.6 | $105.9 | $17.70 | 3,141,083.0 | +11.54% |
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.4 | $108.2 | $12.20 | 5,507,049.0 | +1.33% |
| 2024-11 | $109.7 | $86.39 | $23.28 | 4,654,029.0 | +24.51% |
| 2024-10 | $91.55 | $81.29 | $10.26 | 2,432,047.0 | +2.15% |
| 2024-09 | $86.25 | $73.87 | $12.38 | 2,043,486.0 | +7.50% |
| 2024-08 | $82.00 | $64.00 | $18.00 | 2,716,943.0 | +1.80% |
| 2024-07 | $84.67 | $76.06 | $8.61 | 3,278,611.0 | -0.31% |
| 2024-06 | $79.45 | $74.46 | $4.99 | 3,311,476.0 | +4.61% |
| 2024-05 | $79.03 | $73.08 | $5.95 | 4,686,816.0 | +0.59% |
| 2024-04 | $83.26 | $72.47 | $10.79 | 4,553,439.0 | -10.98% |
| 2024-03 | $85.00 | $77.47 | $7.53 | 5,155,070.0 | +4.14% |
| 2024-02 | $80.47 | $69.08 | $11.39 | 4,866,853.0 | +14.98% |
| 2024-01 | $75.40 | $67.37 | $8.03 | 6,816,304.0 | -8.34% |
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.44 | $66.89 | $11.55 | 6,638,804.0 | +13.91% |
| 2023-11 | $68.49 | $51.07 | $17.42 | 6,416,707.0 | +28.68% |
| 2023-10 | $56.55 | $49.92 | $6.63 | 5,167,595.0 | -4.39% |
| 2023-09 | $60.42 | $51.84 | $8.58 | 5,522,036.0 | -7.24% |
| 2023-08 | $66.56 | $53.08 | $13.48 | 7,884,756.0 | -13.25% |
| 2023-07 | $68.33 | $57.39 | $10.94 | 8,543,756.0 | +14.84% |
| 2023-06 | $59.36 | $52.21 | $7.15 | 6,406,949.0 | +10.56% |
| 2023-05 | $53.20 | $45.50 | $7.70 | 5,525,199.0 | +11.20% |
| 2023-04 | $53.48 | $46.55 | $6.93 | 4,906,174.0 | -11.08% |
| 2023-03 | $53.82 | $45.20 | $8.62 | 11,068,401.0 | +6.03% |
| 2023-02 | $56.77 | $48.35 | $8.42 | 13,348,379.0 | +1.55% |
| 2023-01 | $50.70 | $36.53 | $14.17 | 10,360,381.0 | +29.16% |
0.97%
자본화:
|
볼륨(24시간):