loading

Ccm Affordable Housing Mbs Etf (OWNS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-04 $17.38 $17.36 $0.02 5,357.0 +0.24%
2025-09-03 $17.35 $17.28 $0.07 6,534.0 +0.34%
2025-09-02 $17.30 $17.26 $0.0363 8,298.0 -0.33%
2025-08-29 $17.37 $17.32 $0.049 96,423.0 -0.02%
2025-08-28 $17.37 $17.31 $0.06 284,480.0 +0.06%
2025-08-27 $17.34 $17.28 $0.065 21,166.0 +0.12%
2025-08-26 $17.33 $17.27 $0.0601 11,987.0 +0.09%
2025-08-25 $17.38 $17.24 $0.14 14,311.0 -0.12%
2025-08-22 $17.32 $17.25 $0.065 1,254,014.0 +0.67%
2025-08-21 $17.23 $17.19 $0.0428 5,739.0 -0.26%
2025-08-20 $17.26 $17.20 $0.06 12,103.0 +0.09%
2025-08-19 $17.25 $17.19 $0.065 14,357.0 +0.12%
2025-08-18 $17.23 $17.17 $0.06 11,738.0 +0.06%
2025-08-15 $17.23 $17.19 $0.0395 10,681.0 -0.32%
2025-08-14 $17.28 $17.23 $0.05 16,307.0 -0.09%
2025-08-13 $17.29 $17.24 $0.05 5,943.0 +0.35%
2025-08-12 $17.24 $17.18 $0.06 34,475.0 +0.03%
2025-08-11 $17.25 $17.20 $0.05 6,167.0 +0.06%
2025-08-08 $17.25 $17.19 $0.063 9,664.0 -0.26%
2025-08-07 $17.26 $17.23 $0.03 3,913.0 -0.14%
2025-08-06 $17.27 $17.22 $0.05 9,068.0 -0.03%
2025-08-05 $17.30 $17.23 $0.07 9,160.0 +0.12%

Ccm Affordable Housing Mbs Etf (OWNS) 株の年ごとの株価履歴

この詳細な分析では、Ccm Affordable Housing Mbs Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOWNS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ccm Affordable Housing Mbs Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCcm Affordable Housing Mbs Etf (OWNS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $17.38 $17.26 $0.12 20,189.0 +0.25%
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%

2024年のCcm Affordable Housing Mbs Etf (OWNS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のCcm Affordable Housing Mbs Etf (OWNS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $17.34 $16.75 $0.59 201,225.0 +3.27%
2023-11 $16.78 $16.03 $0.75 136,847.0 +4.93%
2023-10 $16.26 $15.67 $0.59 275,832.0 +0.00%
exchange_traded_fund VTV
$182.75
price up icon 0.54%
exchange_traded_fund VUG
$462.58
price up icon 0.55%
exchange_traded_fund IJH
$65.42
price up icon 0.95%
exchange_traded_fund EFA
$91.24
price up icon 0.58%
exchange_traded_fund IWF
$448.77
price up icon 0.60%
exchange_traded_fund QQQ
$573.53
price up icon 0.64%
大文字化:     |  ボリューム (24 時間):