Scarica l'app Stockscreener
16.52
0.33%
0.055
Storico Dei Prezzi Delle Azioni Di Ccm Affordable Housing Mbs Etf (OWNS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $16.53 | $16.37 | $0.16 | 20,565.0 | +0.33% |
| 2026-10-13 | $16.47 | $16.45 | $0.0214 | 2,444.0 | +0.40% |
| 2026-10-12 | $16.49 | $16.37 | $0.12 | 7,722.0 | -0.03% |
| 2026-10-09 | $16.41 | $16.32 | $0.0875 | 10,827.0 | +0.09% |
| 2026-10-08 | $16.40 | $16.25 | $0.1491 | 9,235.0 | +0.49% |
| 2026-10-07 | $16.32 | $16.23 | $0.09 | 3,492.0 | -0.21% |
| 2026-10-06 | $16.36 | $16.29 | $0.0692 | 9,475.0 | +0.28% |
| 2026-10-05 | $16.39 | $16.25 | $0.1385 | 14,407.0 | -0.15% |
| 2026-10-02 | $16.45 | $16.28 | $0.1699 | 21,362.0 | -0.16% |
| 2026-10-01 | $16.42 | $16.26 | $0.16 | 44,707.0 | +0.43% |
| 2026-09-30 | $16.37 | $16.21 | $0.16 | 54,317.0 | -1.36% |
| 2026-09-29 | $16.52 | $16.48 | $0.0399 | 4,457.0 | -0.24% |
| 2026-09-28 | $16.60 | $16.53 | $0.07 | 3,386.0 | -0.76% |
| 2026-09-25 | $16.69 | $16.57 | $0.1182 | 9,757.0 | +0.38% |
| 2026-09-24 | $16.79 | $16.61 | $0.1815 | 23,576.0 | -0.61% |
| 2026-09-23 | $16.82 | $16.70 | $0.12 | 1,891.0 | -1.06% |
| 2026-09-22 | $16.94 | $16.88 | $0.06 | 9,113.0 | +0.00% |
| 2026-09-21 | $17.00 | $16.84 | $0.16 | 53,181.0 | +0.36% |
| 2026-09-18 | $16.89 | $16.80 | $0.0899 | 47,650.0 | -0.28% |
| 2026-09-17 | $16.88 | $16.84 | $0.038 | 4,240.0 | +0.58% |
| 2026-09-16 | $16.86 | $16.77 | $0.0883 | 1,873.0 | -0.13% |
| 2026-09-15 | $16.80 | $16.73 | $0.0715 | 29,335.0 | +0.01% |
Ccm Affordable Housing Mbs Etf Stock (OWNS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ccm Affordable Housing 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 OWNS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ccm Affordable Housing Mbs Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ccm Affordable Housing Mbs Etf Storia dei prezzi delle azioni (OWNS) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $16.53 | $16.23 | $0.30 | 144,236.0 | +1.47% |
| 2026-09 | $17.09 | $16.21 | $0.875 | 299,341.0 | -4.73% |
| 2026-08 | $17.25 | $16.88 | $0.37 | 232,471.0 | +0.34% |
| 2026-07 | $17.27 | $16.97 | $0.30 | 292,468.0 | -1.42% |
| 2026-06 | $17.55 | $17.27 | $0.287 | 311,056.0 | -0.69% |
| 2026-05 | $17.44 | $17.09 | $0.35 | 266,974.0 | +0.20% |
| 2026-04 | $17.55 | $17.28 | $0.27 | 228,218.0 | +0.12% |
| 2026-03 | $17.84 | $17.27 | $0.565 | 1,204,771.0 | -2.69% |
| 2026-02 | $17.87 | $17.49 | $0.38 | 290,842.0 | +1.48% |
| 2026-01 | $17.61 | $17.40 | $0.21 | 261,619.0 | +0.57% |
Ccm Affordable Housing Mbs Etf Storia dei prezzi delle azioni (OWNS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $17.72 | $17.51 | $0.21 | 272,567.0 | +0.40% |
| 2025-11 | $17.68 | $17.43 | $0.25 | 274,931.0 | +0.60% |
| 2025-10 | $18.04 | $17.37 | $0.67 | 316,438.0 | +0.78% |
| 2025-09 | $17.72 | $17.26 | $0.4599 | 346,969.0 | +0.31% |
| 2025-08 | $17.38 | $17.17 | $0.21 | 1,862,159.0 | +1.53% |
| 2025-07 | $17.17 | $16.94 | $0.2299 | 255,177.0 | -0.31% |
| 2025-06 | $17.32 | $16.87 | $0.45 | 657,698.0 | +0.72% |
| 2025-05 | $17.16 | $16.80 | $0.365 | 757,947.0 | -1.12% |
| 2025-04 | $17.45 | $16.73 | $0.715 | 334,127.0 | +0.30% |
| 2025-03 | $17.33 | $17.07 | $0.26 | 311,812.0 | -1.05% |
| 2025-02 | $17.34 | $16.82 | $0.515 | 234,236.0 | +2.48% |
| 2025-01 | $16.98 | $16.57 | $0.4102 | 347,382.0 | +0.12% |
Ccm Affordable Housing Mbs Etf Storia dei prezzi delle azioni (OWNS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $17.48 | $16.75 | $0.73 | 249,372.0 | -2.71% |
| 2024-11 | $17.33 | $16.99 | $0.3399 | 224,110.0 | +1.31% |
| 2024-10 | $17.65 | $17.04 | $0.6105 | 247,228.0 | -2.81% |
| 2024-09 | $17.89 | $17.53 | $0.3591 | 147,150.0 | +0.33% |
| 2024-08 | $17.67 | $17.25 | $0.42 | 182,081.0 | +1.64% |
| 2024-07 | $17.25 | $16.69 | $0.5567 | 191,468.0 | +2.40% |
| 2024-06 | $17.11 | $16.79 | $0.3201 | 210,302.0 | +0.97% |
| 2024-05 | $16.96 | $16.38 | $0.58 | 274,780.0 | +1.48% |
| 2024-04 | $16.87 | $16.37 | $0.50 | 257,538.0 | -2.88% |
| 2024-03 | $18.37 | $16.84 | $1.53 | 286,897.0 | -0.06% |
| 2024-02 | $17.34 | $16.79 | $0.55 | 542,887.0 | -1.50% |
| 2024-01 | $17.24 | $16.94 | $0.2999 | 270,235.0 | -0.35% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):