Stockscreener 앱 받기
89.51
3.34%
2.89
시간 외 거래:
90.03
0.52
+0.58%
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $89.89 | $87.53 | $2.36 | 230,030.0 | +3.34% |
| 2024-11-04 | $87.79 | $86.39 | $1.39 | 88,718.0 | -0.76% |
| 2024-11-01 | $88.18 | $86.97 | $1.21 | 255,506.0 | +0.37% |
| 2024-10-31 | $89.80 | $86.67 | $3.13 | 113,488.0 | -4.13% |
| 2024-10-30 | $91.55 | $90.06 | $1.49 | 105,377.0 | +0.00% |
| 2024-10-29 | $91.01 | $89.52 | $1.49 | 245,347.0 | +1.04% |
| 2024-10-28 | $90.26 | $89.51 | $0.75 | 182,151.0 | +1.45% |
| 2024-10-25 | $89.71 | $88.07 | $1.64 | 105,742.0 | +0.25% |
| 2024-10-24 | $88.40 | $87.26 | $1.14 | 118,879.0 | +3.37% |
| 2024-10-23 | $87.24 | $84.68 | $2.56 | 79,497.0 | -2.29% |
| 2024-10-22 | $87.61 | $86.95 | $0.655 | 95,195.0 | -0.47% |
| 2024-10-21 | $88.39 | $87.00 | $1.39 | 140,895.0 | -0.96% |
| 2024-10-18 | $88.83 | $87.62 | $1.21 | 71,359.0 | +1.86% |
| 2024-10-17 | $87.83 | $86.83 | $1.00 | 63,776.0 | -0.57% |
| 2024-10-16 | $87.86 | $86.64 | $1.22 | 97,994.0 | +0.54% |
| 2024-10-15 | $88.03 | $85.66 | $2.36 | 104,312.0 | -0.14% |
| 2024-10-14 | $87.44 | $86.30 | $1.14 | 124,059.0 | +1.25% |
| 2024-10-11 | $86.42 | $84.61 | $1.81 | 116,012.0 | +0.94% |
| 2024-10-10 | $86.05 | $84.40 | $1.65 | 108,300.0 | +0.00% |
| 2024-10-09 | $85.74 | $84.80 | $0.94 | 87,250.0 | +0.18% |
| 2024-10-08 | $85.19 | $83.33 | $1.86 | 107,521.0 | +1.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $89.89 | $86.39 | $3.50 | 804,284.0 | +2.93% |
| 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% |
Ark Next Generation Internet Etf 주식 (ARKW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.70 | $36.02 | $10.68 | 13,359,084.0 | -14.77% |
| 2022-11 | $50.10 | $39.04 | $11.06 | 19,107,415.0 | -6.28% |
| 2022-10 | $49.96 | $41.03 | $8.93 | 20,057,867.0 | +5.74% |
| 2022-09 | $56.29 | $45.26 | $11.03 | 18,245,257.0 | -11.31% |
| 2022-08 | $65.76 | $50.76 | $15.00 | 15,899,448.0 | -5.54% |
| 2022-07 | $59.28 | $48.56 | $10.72 | 16,228,699.0 | +11.21% |
| 2022-06 | $60.43 | $45.95 | $14.48 | 26,534,030.0 | -14.65% |
| 2022-05 | $70.30 | $45.10 | $25.20 | 45,432,598.0 | -10.41% |
| 2022-04 | $92.73 | $62.64 | $30.09 | 26,660,314.0 | -26.54% |
| 2022-03 | $94.67 | $67.86 | $26.81 | 26,937,061.0 | -2.03% |
| 2022-02 | $100.2 | $73.21 | $26.96 | 29,308,169.0 | -6.14% |
| 2022-01 | $121.5 | $81.81 | $39.68 | 40,035,781.0 | -20.01% |
1.06%
자본화:
|
볼륨(24시간):