ARK Genomic Revolution ETF ARKG
Cboe US
$48,51-0,97 (-%1,96)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $49,48 | -%3,55 | $51,10 | $51,11 | $48,69 | 4,85M |
| 2026-10-09 | $51,30 | +%4,08 | $49,76 | $52,08 | $49,62 | 5,80M |
| 2026-10-08 | $49,29 | -%1,70 | $49,11 | $49,49 | $48,29 | 5,75M |
| 2026-10-07 | $50,14 | -%3,11 | $50,61 | $51,83 | $49,67 | 7,11M |
| 2026-10-06 | $51,75 | -%8,84 | $57,77 | $58,83 | $51,54 | 14,27M |
| 2026-10-05 | $56,77 | +%5,13 | $53,93 | $57,04 | $53,44 | 5,73M |
| 2026-10-02 | $54,00 | +%1,56 | $53,89 | $54,78 | $53,10 | 3,03M |
| 2026-10-01 | $53,17 | -%1,94 | $54,19 | $54,87 | $53,04 | 3,88M |
| 2026-09-30 | $54,22 | +%0,50 | $54,25 | $55,30 | $54,06 | 3,58M |
| 2026-09-29 | $53,95 | +%1,12 | $53,62 | $54,95 | $53,03 | 3,58M |
| 2026-09-28 | $53,35 | -%0,02 | $52,77 | $54,06 | $52,57 | 2,51M |
| 2026-09-25 | $53,36 | -%0,32 | $53,98 | $53,98 | $52,26 | 3,50M |
| 2026-09-24 | $53,53 | +%5,13 | $50,57 | $53,71 | $50,18 | 5,74M |
| 2026-09-23 | $50,92 | -%3,69 | $52,53 | $53,00 | $50,66 | 5,30M |
| 2026-09-22 | $52,87 | +%2,05 | $51,97 | $53,40 | $51,13 | 3,49M |
| 2026-09-21 | $51,81 | +%0,33 | $52,31 | $52,44 | $51,44 | 4,39M |
| 2026-09-18 | $51,64 | +%0,10 | $51,59 | $52,08 | $50,93 | 6,72M |
| 2026-09-17 | $51,59 | +%7,82 | $49,05 | $52,09 | $49,05 | 8,58M |
| 2026-09-16 | $47,85 | +%0,29 | $48,04 | $49,17 | $47,22 | 3,82M |
| 2026-09-15 | $47,71 | +%1,94 | $46,71 | $47,83 | $46,56 | 3,04M |
| 2026-09-14 | $46,80 | +%2,72 | $45,13 | $46,97 | $45,13 | 7,27M |
| 2026-09-11 | $45,56 | +%0,40 | $45,76 | $46,25 | $45,29 | 1,75M |
| 2026-09-10 | $45,38 | -%2,01 | $45,46 | $46,27 | $44,76 | 2,28M |
| 2026-09-09 | $46,31 | -%1,15 | $46,61 | $47,21 | $46,05 | 2,28M |
| 2026-09-08 | $46,85 | -%0,62 | $46,56 | $47,42 | $45,94 | 2,13M |
| 2026-09-04 | $47,14 | -%0,13 | $47,04 | $47,29 | $46,63 | 1,45M |
| 2026-09-03 | $47,20 | +%0,11 | $47,49 | $47,69 | $46,26 | 2,11M |
| 2026-09-02 | $47,15 | +%0,66 | $46,95 | $48,72 | $46,08 | 5,45M |
| 2026-09-01 | $46,84 | -%0,83 | $46,97 | $47,40 | $46,67 | 2,41M |
| 2026-08-31 | $47,23 | -%0,86 | $47,18 | $47,42 | $46,12 | 3,28M |
| 2026-08-28 | $47,64 | -%4,47 | $49,41 | $49,60 | $47,49 | 4,85M |
| 2026-08-27 | $49,87 | +%0,85 | $49,37 | $50,46 | $49,16 | 5,30M |
| 2026-08-26 | $49,45 | -%1,22 | $49,64 | $50,09 | $48,80 | 6,71M |
| 2026-08-25 | $50,06 | +%4,27 | $48,47 | $50,53 | $48,22 | 5,72M |
| 2026-08-24 | $48,01 | -%2,91 | $48,99 | $48,99 | $47,36 | 4,36M |
| 2026-08-21 | $49,45 | +%3,80 | $47,93 | $49,56 | $47,54 | 11,30M |
| 2026-08-20 | $47,64 | -%0,19 | $46,92 | $48,88 | $46,92 | 5,16M |
| 2026-08-19 | $47,73 | +%10,46 | $45,17 | $47,73 | $45,17 | 7,16M |
| 2026-08-18 | $43,21 | -%1,88 | $43,47 | $44,03 | $42,92 | 1,76M |
| 2026-08-17 | $44,04 | +%1,36 | $43,12 | $44,19 | $42,91 | 1,58M |
| 2026-08-14 | $43,45 | -%1,96 | $44,14 | $44,30 | $43,08 | 1,63M |
| 2026-08-13 | $44,32 | -%0,83 | $44,92 | $45,13 | $44,18 | 1,66M |
| 2026-08-12 | $44,69 | +%0,31 | $44,76 | $45,05 | $44,07 | 4,15M |
| 2026-08-11 | $44,55 | +%0,54 | $44,28 | $44,88 | $43,79 | 3,25M |
| 2026-08-10 | $44,31 | +%2,95 | $42,89 | $44,63 | $42,78 | 3,11M |
| 2026-08-07 | $43,04 | +%6,14 | $41,32 | $43,13 | $41,32 | 2,28M |
| 2026-08-06 | $40,55 | -%1,67 | $40,89 | $41,07 | $40,36 | 1,58M |
| 2026-08-05 | $41,24 | +%1,33 | $40,82 | $41,69 | $40,79 | 2,10M |
| 2026-08-04 | $40,70 | +%2,73 | $40,17 | $40,89 | $39,63 | 1,56M |
| 2026-08-03 | $39,62 | +%2,75 | $38,57 | $39,96 | $37,68 | 3,10M |
| 2026-07-31 | $38,56 | -%1,78 | $39,57 | $39,69 | $38,02 | 1,98M |
| 2026-07-30 | $39,26 | +%4,69 | $37,81 | $39,32 | $37,64 | 2,55M |
| 2026-07-29 | $37,50 | -%0,85 | $37,72 | $38,49 | $37,00 | 4,27M |
| 2026-07-28 | $37,82 | +%0,08 | $37,70 | $37,90 | $36,62 | 2,20M |
| 2026-07-27 | $37,79 | -%0,05 | $38,39 | $38,96 | $37,51 | 1,63M |
| 2026-07-24 | $37,81 | -%2,60 | $39,05 | $39,24 | $37,68 | 2,05M |
| 2026-07-23 | $38,82 | -%0,08 | $38,44 | $39,46 | $38,44 | 1,46M |
| 2026-07-22 | $38,85 | -%1,79 | $39,26 | $39,50 | $38,68 | 1,64M |
| 2026-07-21 | $39,56 | +%3,34 | $38,21 | $39,71 | $37,73 | 2,35M |
| 2026-07-20 | $38,28 | -%3,99 | $39,58 | $39,66 | $38,19 | 3,99M |
| 2026-07-17 | $39,87 | -%0,55 | $39,39 | $40,11 | $38,99 | 3,52M |
| 2026-07-16 | $40,09 | -%2,74 | $41,45 | $41,57 | $39,38 | 3,74M |
| 2026-07-15 | $41,22 | +%0,41 | $41,26 | $41,38 | $40,51 | 1,55M |
| 2026-07-14 | $41,05 | +%1,13 | $41,12 | $41,34 | $40,22 | 2,73M |
| 2026-07-13 | $40,59 | -%1,77 | $40,89 | $41,39 | $40,08 | 4,04M |
| 2026-07-10 | $41,32 | -%3,91 | $42,92 | $43,06 | $40,49 | 3,79M |
| 2026-07-09 | $43,00 | +%2,70 | $41,93 | $43,89 | $41,83 | 2,82M |
| 2026-07-08 | $41,87 | -%1,71 | $41,54 | $42,13 | $40,69 | 3,76M |
| 2026-07-07 | $42,60 | -%2,23 | $43,52 | $43,96 | $41,95 | 2,86M |
| 2026-07-06 | $43,57 | +%1,54 | $42,73 | $44,47 | $42,42 | 3,82M |
| 2026-07-02 | $42,91 | +%0,68 | $43,00 | $43,91 | $42,29 | 4,67M |
| 2026-07-01 | $42,62 | +%1,33 | $42,05 | $43,33 | $41,83 | 4,76M |
| 2026-06-30 | $42,06 | -%0,71 | $42,28 | $42,42 | $41,48 | 5,46M |
| 2026-06-29 | $42,36 | +%2,24 | $41,71 | $42,70 | $41,32 | 5,86M |
| 2026-06-26 | $41,43 | +%3,29 | $39,82 | $42,15 | $39,82 | 6,80M |
| 2026-06-25 | $40,11 | +%3,97 | $39,03 | $40,57 | $39,02 | 4,81M |
| 2026-06-24 | $38,58 | +%7,14 | $36,80 | $39,03 | $36,80 | 5,87M |
| 2026-06-23 | $36,01 | -%1,07 | $35,57 | $37,15 | $35,56 | 4,81M |
| 2026-06-22 | $36,40 | -%1,25 | $37,00 | $37,71 | $36,10 | 4,81M |
| 2026-06-18 | $36,86 | +%5,19 | $36,10 | $36,96 | $35,88 | 6,41M |
| 2026-06-17 | $35,04 | +%0,46 | $34,90 | $36,71 | $34,67 | 4,50M |
| 2026-06-16 | $34,88 | -%0,63 | $34,99 | $35,60 | $34,85 | 2,52M |
| 2026-06-15 | $35,10 | +%4,87 | $34,41 | $35,46 | $34,33 | 3,64M |
| 2026-06-12 | $33,47 | -%0,53 | $33,88 | $34,44 | $33,12 | 3,48M |
| 2026-06-11 | $33,65 | +%2,44 | $33,06 | $33,69 | $32,48 | 3,20M |
| 2026-06-10 | $32,85 | -%2,12 | $33,37 | $34,38 | $32,83 | 1,92M |
| 2026-06-09 | $33,56 | +%1,24 | $33,55 | $34,14 | $31,97 | 3,51M |
| 2026-06-08 | $33,15 | -%0,78 | $34,11 | $34,23 | $32,96 | 1,99M |
| 2026-06-05 | $33,41 | -%7,89 | $35,71 | $35,78 | $32,87 | 4,38M |
| 2026-06-04 | $36,27 | +%6,93 | $33,99 | $37,30 | $33,99 | 6,96M |