Stockscreener 앱 받기
30.84
2.22%
0.67
시간 외 거래:
30.71
-0.13
-0.42%
Ark Space Exploration Innovation Etf 주식 (ARKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $31.00 | $30.34 | $0.66 | 541,734.0 | +2.22% |
| 2026-10-26 | $30.36 | $29.70 | $0.655 | 287,459.0 | +1.11% |
| 2026-10-23 | $29.88 | $29.15 | $0.7251 | 312,394.0 | +0.71% |
| 2026-10-22 | $30.26 | $29.43 | $0.835 | 608,272.0 | -3.01% |
| 2026-10-21 | $30.75 | $30.36 | $0.385 | 358,267.0 | +1.56% |
| 2026-10-20 | $30.43 | $29.64 | $0.80 | 927,974.0 | +0.17% |
| 2026-10-19 | $30.38 | $29.94 | $0.44 | 265,269.0 | +0.52% |
| 2026-10-16 | $30.59 | $29.66 | $0.93 | 541,176.0 | -2.15% |
| 2026-10-15 | $30.59 | $29.46 | $1.13 | 674,366.0 | +0.02% |
| 2026-10-14 | $31.35 | $30.44 | $0.91 | 468,083.0 | -2.91% |
| 2026-10-13 | $31.63 | $31.22 | $0.41 | 448,238.0 | -1.01% |
| 2026-10-12 | $32.23 | $31.72 | $0.51 | 301,585.0 | -1.37% |
| 2026-10-09 | $32.48 | $32.05 | $0.43 | 578,637.0 | +0.41% |
| 2026-10-08 | $32.51 | $31.86 | $0.65 | 548,326.0 | -1.69% |
| 2026-10-07 | $32.85 | $32.27 | $0.575 | 789,719.0 | -1.84% |
| 2026-10-06 | $33.46 | $33.05 | $0.4148 | 695,931.0 | +0.97% |
| 2026-10-05 | $32.97 | $32.53 | $0.44 | 795,657.0 | +0.70% |
| 2026-10-02 | $32.84 | $32.28 | $0.56 | 803,959.0 | +2.22% |
| 2026-10-01 | $32.23 | $31.79 | $0.435 | 718,269.0 | +0.22% |
| 2026-09-30 | $32.34 | $31.90 | $0.44 | 489,565.0 | -0.06% |
| 2026-09-29 | $32.30 | $31.84 | $0.465 | 563,104.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $33.46 | $29.15 | $4.31 | 10,665,315.0 | -3.32% |
| 2026-09 | $33.14 | $31.22 | $1.92 | 8,235,977.0 | -1.48% |
| 2026-08 | $35.47 | $30.49 | $4.98 | 11,643,664.0 | +5.78% |
| 2026-07 | $34.99 | $29.50 | $5.49 | 16,663,138.0 | -10.29% |
| 2026-06 | $36.83 | $31.58 | $5.25 | 42,159,315.0 | -8.72% |
| 2026-05 | $37.89 | $32.12 | $5.77 | 22,863,823.0 | +13.27% |
| 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% |
0.59%
0.18%
자본화:
|
볼륨(24시간):