기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
ARK 21Shares Bitcoin ETF | ARKB | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
66.38 | 65.85 | 67.55 | 67.14 | 65.22 |
ARKB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 62.89 | 67.55 | 60.14 | 63.60 | 1,431,339 | 4.36 | 6.93% |
1개월 | 64.75 | 67.55 | 56.53 | 62.59 | 1,469,190 | 2.50 | 3.86% |
3개월 | 51.27 | 73.6218 | 50.66 | 65.50 | 2,752,589 | 15.98 | 31.17% |
6개월 | 50.00 | 73.6218 | 38.62 | 59.63 | 2,614,174 | 17.25 | 34.50% |
1년 | 50.00 | 73.6218 | 38.62 | 59.63 | 2,614,174 | 17.25 | 34.50% |
3년 | 50.00 | 73.6218 | 38.62 | 59.63 | 2,614,174 | 17.25 | 34.50% |
5년 | 50.00 | 73.6218 | 38.62 | 59.63 | 2,614,174 | 17.25 | 34.50% |
ARKB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 67.14 | 1.92 | 2.94% | 66.38 | 67.55 | 65.85 | 1,096,817 |
17 5월(5) 2024 | 65.22 | -0.84 | -1.27% | 66.00 | 66.4613 | 64.59 | 1,080,160 |
16 5월(5) 2024 | 66.06 | 4.49 | 7.29% | 64.31 | 66.46 | 63.96 | 2,307,084 |
15 5월(5) 2024 | 61.57 | -1.62 | -2.56% | 61.97 | 62.25 | 61.10 | 722,288 |
14 5월(5) 2024 | 63.19 | 2.55 | 4.21% | 62.79 | 63.48 | 62.57 | 1,189,918 |
11 5월(5) 2024 | 60.64 | -1.86 | -2.98% | 62.89 | 63.15 | 60.14 | 1,857,243 |
10 5월(5) 2024 | 62.50 | 0.36 | 0.58% | 61.32 | 62.73 | 60.85 | 1,113,801 |
09 5월(5) 2024 | 62.14 | -0.91 | -1.44% | 62.01 | 62.8033 | 61.75 | 624,400 |
08 5월(5) 2024 | 63.05 | -0.19 | -0.30% | 63.50 | 64.35 | 62.77 | 1,024,898 |
07 5월(5) 2024 | 63.24 | 1.10 | 1.77% | 63.62 | 64.2388 | 62.74 | 1,057,877 |
04 5월(5) 2024 | 62.14 | 2.76 | 4.65% | 61.30 | 62.28 | 61.20 | 1,400,486 |
03 5월(5) 2024 | 59.38 | 2.51 | 4.41% | 58.75 | 59.60 | 58.21 | 1,722,626 |
02 5월(5) 2024 | 56.87 | -2.21 | -3.74% | 57.63 | 59.41 | 56.53 | 2,521,633 |
01 5월(5) 2024 | 59.08 | -3.89 | -6.18% | 61.12 | 61.46 | 58.91 | 2,396,905 |
30 4월(4) 2024 | 62.97 | -0.75 | -1.18% | 62.51 | 63.19 | 61.6901 | 1,251,943 |
27 4월(4) 2024 | 63.72 | -1.04 | -1.61% | 63.76 | 64.77 | 63.28 | 878,367 |
26 4월(4) 2024 | 64.76 | 0.85 | 1.33% | 63.17 | 64.93 | 62.85 | 1,236,927 |
25 4월(4) 2024 | 63.91 | -2.64 | -3.97% | 66.01 | 66.33 | 63.68 | 2,691,719 |
24 4월(4) 2024 | 66.55 | -0.05 | -0.08% | 66.13 | 67.19 | 66.13 | 917,186 |
23 4월(4) 2024 | 66.60 | 2.18 | 3.38% | 66.16 | 66.87 | 65.7118 | 1,591,772 |
20 4월(4) 2024 | 64.42 | 0.86 | 1.35% | 64.75 | 65.15 | 63.595 | 1,796,575 |
19 4월(4) 2024 | 63.56 | 2.51 | 4.11% | 62.41 | 64.20 | 61.91 | 2,341,867 |