Stockscreener 앱 받기
53.30
0.10%
0.0525
시간 외 거래:
53.30
-0.0009
-0.00%
American Conservative Values Etf 주식 (ACVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $53.48 | $53.22 | $0.2651 | 3,731.0 | +0.10% |
| 2026-07-23 | $53.32 | $53.10 | $0.2201 | 16,565.0 | -0.74% |
| 2026-07-22 | $53.86 | $53.63 | $0.23 | 1,370.0 | -0.09% |
| 2026-07-21 | $53.70 | $53.65 | $0.0471 | 1,080.0 | +0.94% |
| 2026-07-20 | $53.58 | $53.20 | $0.3821 | 4,723.0 | -0.34% |
| 2026-07-17 | $53.64 | $53.37 | $0.27 | 8,531.0 | -0.82% |
| 2026-07-16 | $53.83 | $53.62 | $0.2051 | 3,575.0 | -0.11% |
| 2026-07-15 | $54.20 | $53.57 | $0.625 | 5,743.0 | -0.45% |
| 2026-07-14 | $54.25 | $54.12 | $0.13 | 3,940.0 | +0.29% |
| 2026-07-13 | $54.29 | $53.97 | $0.32 | 1,517.0 | -0.85% |
| 2026-07-10 | $54.46 | $54.09 | $0.37 | 3,816.0 | +0.55% |
| 2026-07-09 | $54.24 | $54.06 | $0.18 | 3,613.0 | +0.85% |
| 2026-07-08 | $53.75 | $53.30 | $0.4486 | 3,940.0 | -0.20% |
| 2026-07-07 | $54.09 | $53.67 | $0.4199 | 4,062.0 | -0.63% |
| 2026-07-06 | $54.20 | $54.02 | $0.18 | 3,212.0 | +0.57% |
| 2026-07-02 | $54.27 | $53.45 | $0.82 | 3,667.0 | -0.47% |
| 2026-07-01 | $54.39 | $53.92 | $0.47 | 6,624.0 | -0.84% |
| 2026-06-30 | $54.90 | $54.09 | $0.81 | 4,342.0 | +0.80% |
| 2026-06-29 | $54.10 | $53.36 | $0.7409 | 4,182.0 | +1.11% |
American Conservative Values Etf 주식 (ACVF) 연도별 가격 이력
이 심층 분석에서는 American Conservative Values Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Conservative Values Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Conservative Values Etf 주식 (ACVF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $54.46 | $53.10 | $1.36 | 83,440.0 | -2.25% |
| 2026-06 | $54.90 | $48.62 | $6.28 | 136,308.0 | +0.91% |
| 2026-05 | $54.06 | $51.26 | $2.80 | 110,702.0 | +4.78% |
| 2026-04 | $51.72 | $47.55 | $4.17 | 238,821.0 | +8.32% |
| 2026-03 | $50.28 | $46.50 | $3.79 | 132,987.0 | -5.09% |
| 2026-02 | $50.61 | $48.74 | $1.87 | 109,575.0 | +0.49% |
| 2026-01 | $50.59 | $49.34 | $1.25 | 127,415.0 | +1.07% |
American Conservative Values Etf 주식 (ACVF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.12 | $48.66 | $1.46 | 108,372.0 | +1.27% |
| 2025-11 | $49.50 | $47.27 | $2.23 | 114,133.0 | -0.68% |
| 2025-10 | $50.34 | $48.48 | $1.86 | 148,775.0 | +0.32% |
| 2025-09 | $49.48 | $47.82 | $1.66 | 177,105.0 | +1.88% |
| 2025-08 | $48.74 | $47.03 | $1.71 | 116,044.0 | +1.53% |
| 2025-07 | $48.37 | $46.99 | $1.38 | 144,148.0 | +1.08% |
| 2025-06 | $47.16 | $44.89 | $2.27 | 84,576.0 | +4.50% |
| 2025-05 | $45.69 | $42.84 | $2.85 | 111,418.0 | +5.54% |
| 2025-04 | $43.31 | $37.49 | $5.82 | 244,420.0 | -0.15% |
| 2025-03 | $45.10 | $41.93 | $3.17 | 168,347.0 | -4.77% |
| 2025-02 | $46.07 | $44.04 | $2.03 | 144,429.0 | +0.28% |
| 2025-01 | $45.92 | $43.09 | $2.83 | 246,541.0 | +2.56% |
American Conservative Values Etf 주식 (ACVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.10 | $43.50 | $2.60 | 168,486.0 | -4.43% |
| 2024-11 | $46.00 | $43.38 | $2.62 | 207,512.0 | +6.06% |
| 2024-10 | $45.00 | $43.09 | $1.91 | 127,627.0 | -0.79% |
| 2024-09 | $43.80 | $41.15 | $2.65 | 141,898.0 | +1.62% |
| 2024-08 | $42.95 | $39.04 | $3.91 | 243,096.0 | +2.68% |
| 2024-07 | $42.72 | $40.92 | $1.80 | 182,835.0 | +1.36% |
| 2024-06 | $41.84 | $39.62 | $2.22 | 143,486.0 | +3.62% |
| 2024-05 | $40.39 | $38.20 | $2.19 | 229,269.0 | +3.39% |
| 2024-04 | $40.52 | $37.81 | $2.71 | 203,761.0 | -4.82% |
| 2024-03 | $40.64 | $39.09 | $1.55 | 212,442.0 | +3.23% |
| 2024-02 | $39.22 | $37.31 | $1.91 | 126,557.0 | +5.13% |
| 2024-01 | $37.78 | $35.92 | $1.86 | 183,492.0 | +2.22% |
0.36%
0.42%
자본화:
|
볼륨(24시간):