Holen Sie sich die Stockscreener-App
39.22
2.09%
-0.8476
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $39.55 | $39.23 | $0.32 | 7,328.0 | -2.09% |
| 2026-07-06 | $40.27 | $40.05 | $0.2151 | 16,153.0 | +1.39% |
| 2026-07-02 | $40.31 | $39.27 | $1.04 | 23,249.0 | -1.27% |
| 2026-07-01 | $40.24 | $39.93 | $0.31 | 25,567.0 | -0.81% |
| 2026-06-30 | $40.35 | $39.76 | $0.5929 | 16,022.0 | +1.69% |
| 2026-06-29 | $39.70 | $39.06 | $0.64 | 36,919.0 | +1.88% |
| 2026-06-26 | $38.97 | $38.60 | $0.37 | 26,112.0 | -0.72% |
| 2026-06-25 | $39.64 | $38.88 | $0.76 | 53,033.0 | +0.00% |
| 2026-06-24 | $39.52 | $39.01 | $0.5148 | 21,990.0 | -0.48% |
| 2026-06-23 | $39.80 | $39.33 | $0.471 | 64,034.0 | -2.26% |
| 2026-06-22 | $40.53 | $39.85 | $0.68 | 48,587.0 | -0.38% |
| 2026-06-18 | $40.51 | $40.22 | $0.285 | 22,880.0 | +1.92% |
| 2026-06-17 | $40.28 | $39.72 | $0.56 | 36,943.0 | -1.07% |
| 2026-06-16 | $40.81 | $40.12 | $0.69 | 45,115.0 | -1.28% |
| 2026-06-15 | $40.76 | $40.41 | $0.35 | 49,819.0 | +2.00% |
| 2026-06-12 | $40.06 | $39.73 | $0.33 | 19,063.0 | +0.53% |
| 2026-06-11 | $39.66 | $38.76 | $0.9001 | 11,121.0 | +2.93% |
| 2026-06-10 | $39.34 | $38.52 | $0.82 | 16,386.0 | -1.43% |
| 2026-06-09 | $39.17 | $38.59 | $0.58 | 38,640.0 | -1.02% |
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Segall Bryant Hamill Select Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Segall Bryant Hamill Select Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $40.31 | $39.23 | $1.08 | 72,297.0 | -2.78% |
| 2026-06 | $40.93 | $38.52 | $2.41 | 644,507.0 | +1.95% |
| 2026-05 | $39.88 | $37.48 | $2.40 | 427,294.0 | +5.04% |
| 2026-04 | $37.68 | $33.11 | $4.57 | 593,816.0 | +13.49% |
| 2026-03 | $35.26 | $31.92 | $3.34 | 1,708,111.0 | -5.22% |
| 2026-02 | $35.28 | $33.91 | $1.37 | 533,999.0 | +1.92% |
| 2026-01 | $34.81 | $33.35 | $1.46 | 419,209.0 | +2.29% |
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.11 | $32.78 | $1.33 | 597,518.0 | +1.89% |
| 2025-11 | $34.19 | $31.56 | $2.63 | 639,149.0 | -2.51% |
| 2025-10 | $34.78 | $32.58 | $2.20 | 578,447.0 | +2.65% |
| 2025-09 | $33.64 | $31.77 | $1.87 | 496,621.0 | +3.01% |
| 2025-08 | $32.74 | $31.34 | $1.40 | 573,649.0 | -0.52% |
| 2025-07 | $33.07 | $31.34 | $1.73 | 481,480.0 | +0.93% |
| 2025-06 | $32.15 | $30.69 | $1.46 | 463,278.0 | +4.11% |
| 2025-05 | $31.63 | $30.09 | $1.54 | 533,400.0 | +3.38% |
| 2025-04 | $30.16 | $26.53 | $3.63 | 639,061.0 | +0.57% |
| 2025-03 | $31.66 | $28.80 | $2.86 | 533,842.0 | -6.01% |
| 2025-02 | $34.12 | $31.02 | $3.10 | 906,544.0 | -6.73% |
| 2025-01 | $34.66 | $32.21 | $2.45 | 591,827.0 | +3.33% |
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.24 | $32.53 | $1.71 | 582,083.0 | -0.78% |
| 2024-11 | $33.28 | $30.77 | $2.51 | 655,060.0 | +7.66% |
| 2024-10 | $31.66 | $30.29 | $1.37 | 888,761.0 | +0.27% |
| 2024-09 | $31.07 | $29.54 | $1.53 | 666,391.0 | -0.14% |
| 2024-08 | $30.83 | $28.02 | $2.81 | 688,847.0 | +2.49% |
| 2024-07 | $30.70 | $29.26 | $1.44 | 749,566.0 | +1.18% |
| 2024-06 | $30.08 | $28.67 | $1.41 | 796,789.0 | +2.59% |
| 2024-05 | $29.73 | $27.60 | $2.13 | 795,641.0 | +4.81% |
| 2024-04 | $28.53 | $27.09 | $1.44 | 997,250.0 | -3.15% |
| 2024-03 | $28.79 | $27.58 | $1.21 | 967,991.0 | +1.97% |
| 2024-02 | $28.08 | $26.68 | $1.40 | 1,138,666.0 | +4.82% |
| 2024-01 | $27.08 | $25.94 | $1.14 | 1,315,031.0 | +1.33% |
0.18%
1.18%
Kapitalisierung:
|
Volumen (24h):