Stockscreener 앱 받기
49.64
1.53%
-0.7712
American Conservative Values Etf 주식 (ACVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $50.60 | $49.64 | $0.9564 | 2,625.0 | -1.53% |
| 2026-02-11 | $50.46 | $50.24 | $0.22 | 5,393.0 | +0.09% |
| 2026-02-10 | $50.61 | $50.37 | $0.2416 | 9,510.0 | -0.10% |
| 2026-02-09 | $50.42 | $50.00 | $0.4181 | 1,474.0 | +0.72% |
| 2026-02-06 | $50.11 | $49.52 | $0.59 | 2,388.0 | +2.67% |
| 2026-02-05 | $49.15 | $48.74 | $0.41 | 8,158.0 | -1.25% |
| 2026-02-04 | $49.73 | $49.14 | $0.59 | 4,903.0 | -0.51% |
| 2026-02-03 | $50.18 | $49.34 | $0.84 | 9,478.0 | -0.98% |
| 2026-02-02 | $50.28 | $49.85 | $0.43 | 8,456.0 | +0.40% |
| 2026-01-30 | $50.04 | $49.64 | $0.40 | 7,756.0 | -0.46% |
| 2026-01-29 | $50.31 | $49.71 | $0.60 | 9,392.0 | -0.48% |
| 2026-01-28 | $50.59 | $50.30 | $0.285 | 13,172.0 | -0.04% |
| 2026-01-27 | $50.41 | $50.27 | $0.1424 | 2,397.0 | +0.26% |
| 2026-01-26 | $50.36 | $50.27 | $0.09 | 1,411.0 | +0.42% |
| 2026-01-23 | $50.18 | $49.97 | $0.206 | 11,181.0 | -0.13% |
| 2026-01-22 | $50.37 | $50.05 | $0.32 | 10,873.0 | +0.37% |
| 2026-01-21 | $50.06 | $49.54 | $0.5202 | 7,719.0 | +1.15% |
| 2026-01-20 | $49.88 | $49.34 | $0.535 | 6,950.0 | -1.94% |
| 2026-01-16 | $50.51 | $50.36 | $0.1438 | 2,074.0 | +0.10% |
| 2026-01-15 | $50.56 | $50.31 | $0.2524 | 9,252.0 | +0.36% |
| 2026-01-14 | $50.20 | $49.85 | $0.35 | 3,091.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $50.61 | $48.74 | $1.87 | 55,010.0 | -0.56% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):