Stockscreener 앱 받기
36.09
0.52%
-0.22
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $36.80 | $35.82 | $0.98 | 705,554.0 | -0.88% |
| 2026-05-26 | $36.71 | $35.88 | $0.83 | 2,189,498.0 | +2.51% |
| 2026-05-22 | $35.49 | $34.85 | $0.64 | 2,056,962.0 | +2.79% |
| 2026-05-21 | $34.60 | $33.93 | $0.67 | 715,892.0 | -0.52% |
| 2026-05-20 | $34.66 | $33.51 | $1.15 | 933,255.0 | +2.82% |
| 2026-05-19 | $34.00 | $32.98 | $1.02 | 1,084,903.0 | -1.23% |
| 2026-05-18 | $34.66 | $33.61 | $1.05 | 1,116,458.0 | +0.80% |
| 2026-05-15 | $34.43 | $33.78 | $0.645 | 808,795.0 | -3.62% |
| 2026-05-14 | $35.41 | $34.47 | $0.94 | 989,160.0 | +0.86% |
| 2026-05-13 | $35.01 | $34.05 | $0.96 | 708,590.0 | +0.59% |
| 2026-05-12 | $34.81 | $33.84 | $0.98 | 1,271,025.0 | -0.85% |
| 2026-05-11 | $35.27 | $34.05 | $1.22 | 1,551,868.0 | +1.63% |
| 2026-05-08 | $34.35 | $33.24 | $1.11 | 1,037,953.0 | +4.54% |
| 2026-05-07 | $33.80 | $32.61 | $1.19 | 950,266.0 | -2.87% |
| 2026-05-06 | $33.87 | $32.84 | $1.03 | 957,275.0 | +4.84% |
| 2026-05-05 | $32.97 | $32.12 | $0.85 | 907,467.0 | -0.77% |
| 2026-05-04 | $32.93 | $32.33 | $0.6033 | 574,164.0 | -0.82% |
| 2026-05-01 | $33.07 | $32.59 | $0.48 | 612,259.0 | -0.67% |
| 2026-04-30 | $33.03 | $32.06 | $0.97 | 745,732.0 | +4.00% |
| 2026-04-29 | $32.16 | $31.52 | $0.64 | 661,676.0 | -2.94% |
| 2026-04-28 | $33.02 | $32.33 | $0.69 | 574,486.0 | -1.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $36.80 | $32.12 | $4.68 | 19,171,344.0 | +9.06% |
| 2026-04 | $34.26 | $29.08 | $5.18 | 14,552,601.0 | +12.44% |
| 2026-03 | $33.12 | $27.75 | $5.37 | 13,428,087.0 | -8.17% |
| 2026-02 | $33.45 | $29.88 | $3.57 | 18,678,639.0 | -0.09% |
| 2026-01 | $35.53 | $29.05 | $6.48 | 29,761,751.0 | +10.39% |
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.27 | $26.74 | $3.53 | 8,732,889.0 | +6.84% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):