Stockscreener 앱 받기
56.92
0.27%
-0.175
시간 외 거래:
56.92
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $57.11 | $56.88 | $0.2299 | 8,810.0 | -0.31% |
| 2026-08-14 | $57.27 | $57.06 | $0.21 | 10,871.0 | -0.22% |
| 2026-08-13 | $57.35 | $57.15 | $0.1999 | 5,347.0 | +0.76% |
| 2026-08-12 | $56.96 | $56.79 | $0.17 | 15,227.0 | +0.09% |
| 2026-08-11 | $57.07 | $56.71 | $0.36 | 21,075.0 | -0.38% |
| 2026-08-10 | $57.08 | $56.95 | $0.125 | 5,425.0 | -0.09% |
| 2026-08-07 | $57.02 | $56.82 | $0.20 | 6,101.0 | +0.51% |
| 2026-08-06 | $56.90 | $56.67 | $0.23 | 8,211.0 | -0.33% |
| 2026-08-05 | $57.27 | $56.90 | $0.373 | 9,304.0 | -0.06% |
| 2026-08-04 | $57.06 | $56.42 | $0.64 | 81,406.0 | +1.82% |
| 2026-08-03 | $56.03 | $55.64 | $0.3899 | 11,402.0 | +1.37% |
| 2026-07-31 | $55.37 | $54.73 | $0.64 | 9,621.0 | +0.63% |
| 2026-07-30 | $54.91 | $54.50 | $0.4082 | 3,786.0 | +1.34% |
| 2026-07-29 | $55.00 | $54.10 | $0.8978 | 10,788.0 | -1.35% |
| 2026-07-28 | $54.93 | $54.57 | $0.36 | 58,262.0 | +0.08% |
| 2026-07-27 | $54.94 | $54.65 | $0.2901 | 8,350.0 | -0.08% |
| 2026-07-24 | $55.21 | $54.76 | $0.45 | 8,668.0 | -0.09% |
| 2026-07-23 | $55.06 | $54.70 | $0.36 | 10,580.0 | -1.29% |
| 2026-07-22 | $55.65 | $55.47 | $0.1843 | 8,388.0 | +0.20% |
| 2026-07-21 | $55.50 | $55.29 | $0.21 | 12,480.0 | +0.80% |
| 2026-07-20 | $55.31 | $54.99 | $0.3199 | 9,600.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $57.35 | $55.64 | $1.71 | 191,989.0 | +3.17% |
| 2026-07 | $56.08 | $54.10 | $1.98 | 220,747.0 | -0.86% |
| 2026-06 | $56.67 | $54.18 | $2.49 | 406,729.0 | -1.27% |
| 2026-05 | $56.48 | $53.82 | $2.66 | 204,248.0 | +4.35% |
| 2026-04 | $54.05 | $49.34 | $4.71 | 424,760.0 | +9.27% |
| 2026-03 | $52.03 | $48.24 | $3.79 | 210,555.0 | -4.64% |
| 2026-02 | $52.69 | $51.01 | $1.68 | 361,655.0 | -0.43% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):