Stockscreener 앱 받기
26.39
0.80%
0.21
시간 외 거래:
26.52
0.13
+0.49%
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $26.74 | $26.26 | $0.4789 | 253,691.0 | +0.80% |
| 2025-08-07 | $26.53 | $25.93 | $0.60 | 897,358.0 | -0.49% |
| 2025-08-06 | $26.60 | $26.14 | $0.46 | 187,153.0 | -1.02% |
| 2025-08-05 | $26.99 | $26.22 | $0.7699 | 508,448.0 | +0.23% |
| 2025-08-04 | $26.58 | $26.08 | $0.50 | 573,886.0 | +3.80% |
| 2025-08-01 | $25.93 | $25.11 | $0.8243 | 509,209.0 | -2.14% |
| 2025-07-31 | $26.43 | $25.96 | $0.465 | 219,250.0 | -0.31% |
| 2025-07-30 | $26.40 | $25.93 | $0.47 | 224,044.0 | +1.24% |
| 2025-07-29 | $26.59 | $25.73 | $0.865 | 289,015.0 | -1.82% |
| 2025-07-28 | $26.97 | $26.17 | $0.80 | 388,973.0 | -1.24% |
| 2025-07-25 | $26.79 | $26.28 | $0.505 | 210,437.0 | +0.83% |
| 2025-07-24 | $26.95 | $26.42 | $0.525 | 578,247.0 | -2.65% |
| 2025-07-23 | $27.18 | $26.70 | $0.48 | 121,239.0 | +3.15% |
| 2025-07-22 | $26.58 | $25.82 | $0.76 | 508,643.0 | -1.83% |
| 2025-07-21 | $27.64 | $26.78 | $0.859 | 749,671.0 | -2.04% |
| 2025-07-18 | $27.56 | $27.20 | $0.36 | 793,679.0 | -0.15% |
| 2025-07-17 | $27.47 | $26.57 | $0.90 | 969,499.0 | +3.82% |
| 2025-07-16 | $26.47 | $25.47 | $1.00 | 534,228.0 | +3.32% |
| 2025-07-15 | $25.77 | $25.44 | $0.33 | 313,372.0 | +0.35% |
| 2025-07-14 | $25.49 | $24.72 | $0.766 | 302,396.0 | +2.08% |
| 2025-07-11 | $25.20 | $24.77 | $0.425 | 282,273.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.99 | $25.11 | $1.88 | 3,183,436.0 | +1.07% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):