Stockscreener 앱 받기
51.59
1.07%
-0.56
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $52.46 | $51.59 | $0.8717 | 18,624.0 | -1.07% |
| 2026-02-11 | $52.30 | $52.08 | $0.2199 | 19,640.0 | +0.15% |
| 2026-02-10 | $52.34 | $52.07 | $0.2724 | 8,238.0 | -0.29% |
| 2026-02-09 | $52.31 | $51.87 | $0.44 | 8,283.0 | +0.44% |
| 2026-02-06 | $51.99 | $51.48 | $0.51 | 17,540.0 | +1.60% |
| 2026-02-05 | $51.47 | $51.01 | $0.46 | 48,739.0 | -0.99% |
| 2026-02-04 | $52.27 | $51.50 | $0.77 | 120,773.0 | -0.52% |
| 2026-02-03 | $52.69 | $51.72 | $0.97 | 5,813.0 | -0.58% |
| 2026-02-02 | $52.36 | $52.05 | $0.31 | 12,140.0 | +0.37% |
| 2026-01-30 | $52.27 | $51.90 | $0.375 | 8,244.0 | -0.27% |
| 2026-01-29 | $52.22 | $51.67 | $0.55 | 10,613.0 | +0.04% |
| 2026-01-28 | $52.41 | $52.18 | $0.23 | 8,399.0 | -0.21% |
| 2026-01-27 | $52.31 | $52.11 | $0.1985 | 9,296.0 | +0.35% |
| 2026-01-26 | $52.13 | $51.93 | $0.20 | 10,804.0 | +0.75% |
| 2026-01-23 | $51.85 | $51.55 | $0.30 | 14,697.0 | -0.42% |
| 2026-01-22 | $51.94 | $51.63 | $0.31 | 19,054.0 | +0.74% |
| 2026-01-21 | $51.59 | $51.15 | $0.44 | 22,707.0 | +0.72% |
| 2026-01-20 | $51.53 | $51.11 | $0.4177 | 7,485.0 | -1.61% |
| 2026-01-16 | $52.24 | $52.03 | $0.21 | 14,138.0 | +0.10% |
| 2026-01-15 | $52.20 | $51.94 | $0.257 | 4,689.0 | +0.32% |
| 2026-01-14 | $51.91 | $51.61 | $0.30 | 6,831.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $52.69 | $51.01 | $1.68 | 278,414.0 | -0.90% |
| 2026-01 | $52.42 | $51.11 | $1.31 | 201,998.0 | +1.46% |
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% |
1.07%
자본화:
|
볼륨(24시간):