ARK Autonomous Technolog... Historical Data - ARKQ

기업명	Etf 심볼	시장	주식 타입
ARK Autonomous Technology and Robotics ETF	ARKQ	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.20	-0.36%	54.83	22:32:03

개장가	저가	고가	종가	전일 종가
54.90	54.78	54.90		55.03

ARKQ Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	54.24	55.06	52.91	53.91	77,404	0.59	1.09%
1개월	54.05	55.06	49.4401	52.43	85,155	0.78	1.44%
3개월	53.94	56.5288	49.4401	53.77	113,541	0.89	1.65%
6개월	49.23	59.14	48.18	54.10	100,940	5.60	11.38%
1년	46.45	59.835	45.72	53.78	102,853	8.38	18.04%
3년	80.62	90.28	39.35	66.53	203,323	-25.79	-31.99%
5년	34.81	101.11	26.19	72.87	259,923	20.02	57.51%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	55.03	0.92	1.70%	54.59	55.06	54.55	71,214
04 5월(5) 2024	54.11	0.27	0.50%	54.57	54.68	53.73	124,927
03 5월(5) 2024	53.84	0.68	1.28%	53.80	54.03	52.91	40,720
02 5월(5) 2024	53.16	-0.15	-0.28%	53.08	54.39	52.91	84,383
01 5월(5) 2024	53.31	-1.42	-2.59%	54.24	54.54	53.31	65,774
30 4월(4) 2024	54.73	1.37	2.57%	54.10	54.7898	54.00	107,407
27 4월(4) 2024	53.36	1.31	2.52%	52.71	53.57	52.65	87,107
26 4월(4) 2024	52.05	0.35	0.68%	51.22	52.0769	50.99	68,940
25 4월(4) 2024	51.70	0.65	1.27%	52.03	52.14	51.0999	103,640
24 4월(4) 2024	51.05	0.88	1.75%	50.28	51.27	50.28	81,056
23 4월(4) 2024	50.17	0.31	0.62%	49.985	50.3864	49.4401	60,149
20 4월(4) 2024	49.86	-0.35	-0.70%	50.03	50.45	49.69	73,505
19 4월(4) 2024	50.21	-0.15	-0.30%	50.35	50.97	50.195	56,866
18 4월(4) 2024	50.36	-0.59	-1.16%	51.17	51.2381	50.26	111,900
17 4월(4) 2024	50.95	-0.31	-0.61%	50.90	51.325	50.51	129,364
16 4월(4) 2024	51.2628	-1.24	-2.36%	52.90	52.90	51.1069	107,431
13 4월(4) 2024	52.50	-1.26	-2.34%	53.17	53.42	52.32	66,134
12 4월(4) 2024	53.76	0.58	1.09%	53.27	53.92	52.9291	68,460
11 4월(4) 2024	53.18	-1.16	-2.13%	52.92	53.41	52.85	125,763
10 4월(4) 2024	54.34	0.46	0.85%	54.05	54.465	53.85	68,357
09 4월(4) 2024	53.88	0.82	1.55%	53.47	54.19	53.47	81,211