Stockscreener 앱 받기
27.30
1.48%
-0.4195
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $27.82 | $26.89 | $0.93 | 175,846.0 | -1.48% |
| 2025-09-24 | $28.43 | $27.72 | $0.71 | 334,148.0 | -2.26% |
| 2025-09-23 | $28.57 | $27.95 | $0.62 | 418,554.0 | +1.32% |
| 2025-09-22 | $27.99 | $27.34 | $0.65 | 275,529.0 | +1.60% |
| 2025-09-19 | $27.68 | $27.39 | $0.2852 | 220,223.0 | +0.69% |
| 2025-09-18 | $27.41 | $26.80 | $0.61 | 357,344.0 | +2.63% |
| 2025-09-17 | $26.80 | $26.27 | $0.5338 | 169,411.0 | -0.37% |
| 2025-09-16 | $26.79 | $26.42 | $0.37 | 212,786.0 | +0.26% |
| 2025-09-15 | $26.72 | $26.38 | $0.34 | 247,621.0 | +1.52% |
| 2025-09-12 | $26.34 | $25.99 | $0.35 | 180,090.0 | +1.15% |
| 2025-09-11 | $26.25 | $25.62 | $0.63 | 129,404.0 | +1.52% |
| 2025-09-10 | $25.76 | $25.42 | $0.34 | 123,283.0 | +0.43% |
| 2025-09-09 | $25.73 | $25.27 | $0.465 | 140,423.0 | -1.01% |
| 2025-09-08 | $25.90 | $25.61 | $0.2914 | 176,334.0 | +0.12% |
| 2025-09-05 | $25.77 | $25.16 | $0.6079 | 203,500.0 | +0.59% |
| 2025-09-04 | $25.63 | $25.29 | $0.34 | 125,128.0 | +0.00% |
| 2025-09-03 | $26.17 | $25.47 | $0.70 | 206,639.0 | -1.65% |
| 2025-09-02 | $26.05 | $25.41 | $0.6385 | 203,978.0 | -0.73% |
| 2025-08-29 | $26.54 | $25.96 | $0.5757 | 251,368.0 | -1.39% |
| 2025-08-28 | $26.59 | $26.33 | $0.2581 | 192,050.0 | +0.64% |
| 2025-08-27 | $26.60 | $26.34 | $0.26 | 175,600.0 | -0.58% |
| 2025-08-26 | $26.73 | $26.30 | $0.4311 | 246,444.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $28.57 | $25.16 | $3.41 | 3,900,241.0 | +4.28% |
| 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% |
0.70%
자본화:
|
볼륨(24시간):