Stockscreener 앱 받기
143.11
3.07%
-4.54
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $145.5 | $142.6 | $2.90 | 129,584.0 | -3.07% |
| 2026-05-14 | $149.1 | $144.5 | $4.59 | 177,048.0 | +1.29% |
| 2026-05-13 | $147.0 | $142.7 | $4.26 | 78,733.0 | +0.08% |
| 2026-05-12 | $147.7 | $143.1 | $4.56 | 211,751.0 | -2.13% |
| 2026-05-11 | $149.7 | $146.0 | $3.68 | 123,496.0 | +1.32% |
| 2026-05-08 | $147.1 | $144.0 | $3.12 | 98,409.0 | +0.77% |
| 2026-05-07 | $147.6 | $144.1 | $3.48 | 107,470.0 | -0.12% |
| 2026-05-06 | $146.1 | $143.6 | $2.53 | 105,500.0 | +3.03% |
| 2026-05-05 | $143.7 | $141.6 | $2.09 | 97,823.0 | -0.91% |
| 2026-05-04 | $144.3 | $141.1 | $3.25 | 178,151.0 | +2.09% |
| 2026-05-01 | $140.6 | $137.7 | $2.92 | 74,021.0 | +2.22% |
| 2026-04-30 | $137.7 | $134.7 | $3.05 | 64,435.0 | +1.12% |
| 2026-04-29 | $135.8 | $133.6 | $2.19 | 83,463.0 | -0.67% |
| 2026-04-28 | $137.5 | $135.2 | $2.26 | 92,006.0 | -1.52% |
| 2026-04-27 | $139.2 | $137.8 | $1.32 | 89,669.0 | -0.91% |
| 2026-04-24 | $139.8 | $137.4 | $2.41 | 100,678.0 | +2.23% |
| 2026-04-23 | $139.4 | $134.9 | $4.47 | 113,333.0 | -3.08% |
| 2026-04-22 | $141.2 | $139.3 | $1.89 | 76,802.0 | +3.13% |
| 2026-04-21 | $140.7 | $136.7 | $4.04 | 133,896.0 | -1.89% |
| 2026-04-20 | $139.6 | $136.4 | $3.10 | 100,804.0 | +0.22% |
| 2026-04-17 | $141.1 | $138.6 | $2.52 | 130,091.0 | +1.19% |
| 2026-04-16 | $137.7 | $134.5 | $3.21 | 319,264.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $149.7 | $137.7 | $11.96 | 1,511,570.0 | +4.47% |
| 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% |
1.12%
자본화:
|
볼륨(24시간):