Stockscreener 앱 받기
52.11
0.60%
0.31
시간 외 거래:
52.11
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $52.21 | $51.92 | $0.29 | 3,064.0 | +0.60% |
| 2026-01-08 | $51.83 | $51.60 | $0.23 | 14,020.0 | +0.14% |
| 2026-01-07 | $52.04 | $51.72 | $0.3183 | 11,152.0 | -0.35% |
| 2026-01-06 | $51.93 | $51.67 | $0.26 | 6,473.0 | +0.64% |
| 2026-01-05 | $51.70 | $51.51 | $0.193 | 4,614.0 | +0.58% |
| 2026-01-02 | $51.83 | $51.15 | $0.68 | 4,767.0 | -0.06% |
| 2025-12-31 | $51.58 | $51.31 | $0.27 | 10,374.0 | -0.61% |
| 2025-12-30 | $51.72 | $51.62 | $0.10 | 7,066.0 | -0.13% |
| 2025-12-29 | $51.83 | $51.65 | $0.185 | 5,250.0 | -0.54% |
| 2025-12-26 | $52.07 | $51.91 | $0.16 | 4,559.0 | -0.10% |
| 2025-12-24 | $52.02 | $51.76 | $0.2638 | 5,301.0 | +0.36% |
| 2025-12-23 | $51.89 | $51.59 | $0.30 | 9,980.0 | +0.45% |
| 2025-12-22 | $51.63 | $51.45 | $0.1799 | 8,293.0 | +0.74% |
| 2025-12-19 | $51.30 | $50.79 | $0.51 | 10,320.0 | +0.49% |
| 2025-12-18 | $51.25 | $50.83 | $0.4194 | 18,729.0 | +0.73% |
| 2025-12-17 | $51.22 | $50.60 | $0.62 | 23,484.0 | -1.27% |
| 2025-12-16 | $51.26 | $50.92 | $0.3401 | 12,119.0 | -0.16% |
| 2025-12-15 | $51.57 | $51.25 | $0.3225 | 16,490.0 | -0.21% |
| 2025-12-12 | $51.85 | $51.33 | $0.52 | 103,059.0 | -0.91% |
| 2025-12-11 | $51.98 | $51.52 | $0.4565 | 17,490.0 | +0.22% |
Aptus Drawdown Managed Equity Etf 주식 (ADME) 연도별 가격 이력
이 심층 분석에서는 Aptus Drawdown Managed Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aptus Drawdown Managed Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $52.21 | $51.15 | $1.06 | 47,154.0 | +1.56% |
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $52.07 | $50.60 | $1.47 | 352,535.0 | -0.30% |
| 2025-11 | $55.00 | $49.30 | $5.70 | 295,400.0 | -0.03% |
| 2025-10 | $52.45 | $50.32 | $2.13 | 232,725.0 | +1.43% |
| 2025-09 | $51.29 | $48.92 | $2.37 | 162,329.0 | +3.16% |
| 2025-08 | $50.22 | $48.09 | $2.13 | 214,008.0 | +1.29% |
| 2025-07 | $49.38 | $47.97 | $1.41 | 212,596.0 | +1.39% |
| 2025-06 | $48.38 | $46.23 | $2.15 | 577,622.0 | +3.86% |
| 2025-05 | $46.67 | $44.03 | $2.64 | 426,495.0 | +5.33% |
| 2025-04 | $45.00 | $39.85 | $5.15 | 342,080.0 | -0.78% |
| 2025-03 | $48.10 | $43.66 | $4.44 | 411,488.0 | -5.71% |
| 2025-02 | $48.52 | $46.25 | $2.27 | 227,994.0 | -1.50% |
| 2025-01 | $48.56 | $45.68 | $2.88 | 802,486.0 | +2.35% |
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.49 | $46.72 | $1.77 | 529,064.0 | -2.09% |
| 2024-11 | $48.04 | $40.81 | $7.23 | 1,436,452.0 | +4.82% |
| 2024-10 | $47.25 | $45.69 | $1.56 | 337,535.0 | -0.87% |
| 2024-09 | $46.22 | $43.84 | $2.38 | 218,152.0 | +1.23% |
| 2024-08 | $45.64 | $42.37 | $3.27 | 776,145.0 | +3.09% |
| 2024-07 | $45.28 | $43.49 | $1.79 | 197,511.0 | +1.21% |
| 2024-06 | $44.15 | $41.96 | $2.19 | 408,595.0 | +3.72% |
| 2024-05 | $42.54 | $40.25 | $2.29 | 391,604.0 | +4.36% |
| 2024-04 | $41.99 | $39.94 | $2.05 | 152,477.0 | -3.76% |
| 2024-03 | $42.10 | $40.66 | $1.44 | 206,768.0 | +2.54% |
| 2024-02 | $41.08 | $39.20 | $1.88 | 357,876.0 | +4.65% |
| 2024-01 | $39.68 | $37.77 | $1.91 | 333,911.0 | +1.79% |
0.64%
자본화:
|
볼륨(24시간):