Stockscreener 앱 받기
147.92
3.11%
4.455
시간 외 거래:
148.13
0.21
+0.14%
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $148.1 | $145.4 | $2.72 | 50,295.0 | +3.11% |
| 2026-08-06 | $144.8 | $142.4 | $2.42 | 34,628.0 | -1.26% |
| 2026-08-05 | $147.6 | $145.3 | $2.31 | 33,350.0 | -1.17% |
| 2026-08-04 | $147.3 | $142.0 | $5.33 | 72,579.0 | +4.37% |
| 2026-08-03 | $141.3 | $135.8 | $5.55 | 83,938.0 | +2.95% |
| 2026-07-31 | $139.2 | $134.7 | $4.51 | 42,320.0 | -1.02% |
| 2026-07-30 | $138.7 | $136.1 | $2.63 | 43,624.0 | +2.56% |
| 2026-07-29 | $139.2 | $134.7 | $4.49 | 67,162.0 | -1.93% |
| 2026-07-28 | $138.7 | $134.0 | $4.68 | 56,196.0 | -0.73% |
| 2026-07-27 | $139.2 | $136.0 | $3.20 | 58,758.0 | +1.26% |
| 2026-07-24 | $138.6 | $135.5 | $3.10 | 63,115.0 | -1.24% |
| 2026-07-23 | $141.4 | $137.2 | $4.22 | 71,220.0 | -3.32% |
| 2026-07-22 | $145.7 | $143.2 | $2.56 | 48,418.0 | -2.25% |
| 2026-07-21 | $146.8 | $144.5 | $2.29 | 50,840.0 | +2.60% |
| 2026-07-20 | $145.1 | $142.1 | $2.98 | 113,208.0 | +0.73% |
| 2026-07-17 | $143.1 | $138.6 | $4.46 | 67,575.0 | -1.75% |
| 2026-07-16 | $147.1 | $143.5 | $3.59 | 78,845.0 | -2.59% |
| 2026-07-15 | $150.5 | $146.6 | $3.87 | 71,079.0 | -0.20% |
| 2026-07-14 | $148.9 | $146.3 | $2.58 | 78,861.0 | +1.67% |
| 2026-07-13 | $148.0 | $145.4 | $2.61 | 64,422.0 | -1.64% |
| 2026-07-10 | $150.6 | $146.9 | $3.69 | 432,711.0 | -0.75% |
| 2026-07-09 | $149.5 | $145.5 | $4.01 | 92,852.0 | +2.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $148.1 | $135.8 | $12.36 | 325,085.0 | +8.10% |
| 2026-07 | $150.7 | $134.0 | $16.70 | 1,837,378.0 | -5.54% |
| 2026-06 | $155.1 | $134.0 | $21.07 | 1,804,161.0 | -5.31% |
| 2026-05 | $153.5 | $137.7 | $15.77 | 2,400,205.0 | +11.68% |
| 2026-04 | $141.2 | $116.5 | $24.68 | 2,348,171.0 | +13.58% |
| 2026-03 | $132.9 | $113.4 | $19.51 | 2,389,750.0 | -3.47% |
| 2026-02 | $136.8 | $116.8 | $19.95 | 3,572,904.0 | -8.74% |
| 2026-01 | $154.2 | $136.0 | $18.23 | 3,361,311.0 | -7.32% |
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $161.4 | $147.6 | $13.76 | 2,617,278.0 | -2.13% |
| 2025-11 | $177.5 | $137.0 | $40.52 | 3,882,366.0 | -13.85% |
| 2025-10 | $183.0 | $165.1 | $17.89 | 6,051,894.0 | +1.31% |
| 2025-09 | $175.8 | $151.9 | $23.80 | 5,522,408.0 | +11.46% |
| 2025-08 | $164.7 | $148.3 | $16.45 | 9,821,329.0 | -0.83% |
| 2025-07 | $162.8 | $143.1 | $19.72 | 5,210,576.0 | +7.01% |
| 2025-06 | $149.1 | $119.3 | $29.85 | 6,895,186.0 | +22.29% |
| 2025-05 | $123.3 | $100.4 | $22.91 | 4,116,876.0 | +17.30% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):