Scarica l'app Stockscreener
25.64
0.23%
0.0596
Dopo l'orario di chiusura:
25.64
0.0004
+0.00%
Storico Dei Prezzi Delle Azioni Di Regan Floating Rate Mbs Etf (MBSF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-17 | $25.74 | $25.60 | $0.1399 | 13,844.0 | +0.23% |
| 2025-12-16 | $25.73 | $25.58 | $0.1499 | 25,610.0 | +0.12% |
| 2025-12-15 | $25.71 | $25.55 | $0.1599 | 68,766.0 | -0.23% |
| 2025-12-12 | $25.68 | $25.59 | $0.09 | 19,910.0 | +0.12% |
| 2025-12-11 | $25.68 | $25.55 | $0.1299 | 34,513.0 | +0.02% |
| 2025-12-10 | $25.67 | $25.55 | $0.1152 | 13,176.0 | -0.10% |
| 2025-12-09 | $25.67 | $25.54 | $0.13 | 21,238.0 | +0.03% |
| 2025-12-08 | $25.65 | $25.50 | $0.1454 | 24,907.0 | +0.21% |
| 2025-12-05 | $25.66 | $25.30 | $0.3599 | 55,537.0 | -0.12% |
| 2025-12-04 | $25.70 | $25.53 | $0.1654 | 20,953.0 | -0.18% |
| 2025-12-03 | $25.78 | $25.41 | $0.3675 | 58,259.0 | +0.18% |
| 2025-12-02 | $25.63 | $25.56 | $0.07 | 19,621.0 | -0.23% |
| 2025-12-01 | $25.66 | $25.56 | $0.0999 | 45,570.0 | -0.12% |
| 2025-11-28 | $25.67 | $25.57 | $0.10 | 4,037.0 | +0.23% |
| 2025-11-26 | $25.93 | $25.60 | $0.33 | 10,014.0 | -0.16% |
| 2025-11-25 | $25.81 | $25.53 | $0.28 | 17,168.0 | -0.16% |
| 2025-11-24 | $25.77 | $25.66 | $0.11 | 34,082.0 | +0.27% |
| 2025-11-21 | $25.78 | $25.61 | $0.1699 | 5,320.0 | +0.20% |
| 2025-11-20 | $25.70 | $25.56 | $0.14 | 7,591.0 | +0.04% |
| 2025-11-19 | $25.66 | $25.52 | $0.1399 | 28,297.0 | -0.18% |
| 2025-11-18 | $25.66 | $25.59 | $0.0687 | 16,950.0 | -0.14% |
Regan Floating Rate Mbs Etf Stock (MBSF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Regan Floating Rate Mbs Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MBSF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Regan Floating Rate Mbs Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Regan Floating Rate Mbs Etf Storia dei prezzi delle azioni (MBSF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $25.78 | $25.30 | $0.4774 | 435,748.0 | -0.08% |
| 2025-11 | $25.93 | $25.48 | $0.45 | 810,556.0 | +0.20% |
| 2025-10 | $25.80 | $25.21 | $0.5899 | 932,501.0 | +0.55% |
| 2025-09 | $25.74 | $25.38 | $0.36 | 595,061.0 | -0.13% |
| 2025-08 | $25.71 | $25.31 | $0.4049 | 505,738.0 | -0.10% |
| 2025-07 | $25.66 | $25.31 | $0.3514 | 652,243.0 | +0.04% |
| 2025-06 | $25.64 | $25.31 | $0.33 | 896,294.0 | +0.55% |
| 2025-05 | $25.54 | $25.22 | $0.3212 | 674,878.0 | -0.41% |
| 2025-04 | $25.84 | $25.13 | $0.7099 | 1,265,845.0 | +0.12% |
| 2025-03 | $25.65 | $25.38 | $0.27 | 701,227.0 | -0.56% |
| 2025-02 | $25.74 | $25.42 | $0.32 | 731,196.0 | +0.31% |
| 2025-01 | $25.75 | $25.41 | $0.34 | 1,010,489.0 | +0.47% |
Regan Floating Rate Mbs Etf Storia dei prezzi delle azioni (MBSF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $25.81 | $25.04 | $0.77 | 748,166.0 | +0.08% |
| 2024-11 | $25.75 | $25.35 | $0.3971 | 818,888.0 | -0.15% |
| 2024-10 | $25.81 | $25.46 | $0.3502 | 843,973.0 | -0.43% |
| 2024-09 | $26.64 | $25.31 | $1.33 | 995,979.0 | +0.63% |
| 2024-08 | $25.83 | $25.36 | $0.47 | 1,407,909.0 | -0.16% |
| 2024-07 | $26.59 | $25.27 | $1.32 | 1,104,017.0 | +0.69% |
| 2024-06 | $26.58 | $24.96 | $1.62 | 353,750.0 | +0.48% |
| 2024-05 | $27.36 | $25.14 | $2.22 | 1,008,268.0 | -0.18% |
| 2024-04 | $27.33 | $24.76 | $2.57 | 168,558.0 | +0.00% |
0.24%
Capitalizzazione:
|
Volume (24 ore):