Stockscreener 앱 받기
28.41
0.80%
-0.2005
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $28.69 | $28.26 | $0.4324 | 134,285.0 | -0.78% |
| 2025-12-04 | $28.65 | $27.81 | $0.84 | 603,797.0 | +2.84% |
| 2025-12-03 | $27.82 | $27.06 | $0.76 | 330,618.0 | +2.81% |
| 2025-12-02 | $27.35 | $26.98 | $0.375 | 220,784.0 | +1.08% |
| 2025-12-01 | $27.09 | $26.74 | $0.3499 | 144,274.0 | -2.01% |
| 2025-11-28 | $27.35 | $27.12 | $0.2292 | 173,414.0 | +0.74% |
| 2025-11-26 | $27.26 | $26.94 | $0.32 | 144,420.0 | +0.86% |
| 2025-11-25 | $26.96 | $26.15 | $0.8099 | 258,454.0 | +0.56% |
| 2025-11-24 | $26.80 | $26.09 | $0.71 | 168,560.0 | +2.81% |
| 2025-11-21 | $26.22 | $25.17 | $1.05 | 310,858.0 | +1.05% |
| 2025-11-20 | $27.63 | $25.70 | $1.93 | 568,963.0 | -3.96% |
| 2025-11-19 | $27.19 | $26.68 | $0.5191 | 138,642.0 | -0.11% |
| 2025-11-18 | $27.11 | $26.44 | $0.6727 | 412,259.0 | -1.03% |
| 2025-11-17 | $27.69 | $26.80 | $0.8884 | 400,304.0 | -1.90% |
| 2025-11-14 | $28.04 | $26.93 | $1.11 | 377,185.0 | -0.02% |
| 2025-11-13 | $28.85 | $27.54 | $1.31 | 492,482.0 | -5.08% |
| 2025-11-12 | $29.60 | $28.93 | $0.675 | 228,233.0 | +0.00% |
| 2025-11-11 | $29.35 | $28.90 | $0.45 | 151,703.0 | -0.48% |
| 2025-11-10 | $29.41 | $28.84 | $0.5693 | 230,336.0 | +2.31% |
| 2025-11-07 | $28.61 | $27.41 | $1.20 | 540,358.0 | +0.67% |
| 2025-11-06 | $29.67 | $28.41 | $1.26 | 422,202.0 | -4.47% |
| 2025-11-05 | $29.97 | $29.36 | $0.61 | 295,453.0 | -1.05% |
Ark Space Exploration Innovation Etf 주식 (ARKX) 연도별 가격 이력
이 심층 분석에서는 Ark Space Exploration Innovation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ark Space Exploration Innovation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.69 | $26.74 | $1.95 | 1,433,758.0 | +3.90% |
| 2025-11 | $31.59 | $25.17 | $6.42 | 6,094,556.0 | -12.88% |
| 2025-10 | $32.25 | $28.26 | $3.99 | 10,297,235.0 | +9.84% |
| 2025-09 | $28.57 | $25.16 | $3.41 | 4,438,701.0 | +9.01% |
| 2025-08 | $27.30 | $24.77 | $2.53 | 7,309,591.0 | +0.31% |
| 2025-07 | $27.64 | $23.22 | $4.42 | 7,691,949.0 | +8.07% |
| 2025-06 | $24.37 | $20.61 | $3.76 | 3,162,948.0 | +15.76% |
| 2025-05 | $21.53 | $18.60 | $2.93 | 1,692,999.0 | +12.45% |
| 2025-04 | $18.87 | $15.07 | $3.80 | 1,299,229.0 | +4.62% |
| 2025-03 | $19.59 | $17.33 | $2.27 | 1,930,344.0 | -7.41% |
| 2025-02 | $21.57 | $18.34 | $3.23 | 3,319,299.0 | -8.15% |
| 2025-01 | $21.83 | $19.02 | $2.81 | 4,123,844.0 | +6.86% |
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.45 | $18.70 | $1.76 | 2,750,654.0 | -2.38% |
| 2024-11 | $20.29 | $16.22 | $4.06 | 3,183,818.0 | +24.54% |
| 2024-10 | $16.99 | $16.06 | $0.93 | 833,666.0 | -0.09% |
| 2024-09 | $16.35 | $14.43 | $1.92 | 666,926.0 | +5.74% |
| 2024-08 | $15.41 | $13.48 | $1.93 | 930,153.0 | +0.52% |
| 2024-07 | $15.95 | $14.72 | $1.23 | 1,087,354.0 | +2.21% |
| 2024-06 | $15.41 | $14.65 | $0.755 | 1,200,883.0 | -1.84% |
| 2024-05 | $15.74 | $14.61 | $1.13 | 1,423,237.0 | +3.61% |
| 2024-04 | $15.00 | $13.98 | $1.02 | 1,529,369.0 | -1.81% |
| 2024-03 | $15.25 | $14.41 | $0.84 | 1,328,858.0 | +3.25% |
| 2024-02 | $15.10 | $13.96 | $1.14 | 1,208,190.0 | +1.40% |
| 2024-01 | $15.29 | $14.17 | $1.12 | 967,316.0 | -7.40% |
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.67 | $14.35 | $1.32 | 1,331,873.0 | +7.84% |
| 2023-11 | $14.45 | $12.65 | $1.80 | 816,526.0 | +10.86% |
| 2023-10 | $14.05 | $12.64 | $1.41 | 846,024.0 | +0.00% |
0.05%
자본화:
|
볼륨(24시간):