Stockscreener 앱 받기
43.21
1.14%
-0.4984
Adaptiv Select Etf 주식 (ADPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $43.21 | $43.16 | $0.0524 | 668.0 | -1.14% |
| 2026-10-15 | $43.75 | $43.12 | $0.6305 | 15,649.0 | +0.77% |
| 2026-10-14 | $43.72 | $43.36 | $0.36 | 2,837.0 | -1.40% |
| 2026-10-13 | $44.08 | $43.90 | $0.185 | 2,913.0 | -0.24% |
| 2026-10-12 | $44.24 | $44.10 | $0.14 | 5,803.0 | -0.40% |
| 2026-10-09 | $44.38 | $43.99 | $0.39 | 7,935.0 | +0.87% |
| 2026-10-08 | $43.95 | $43.51 | $0.438 | 8,612.0 | -0.04% |
| 2026-10-07 | $44.08 | $43.91 | $0.17 | 4,588.0 | -1.15% |
| 2026-10-06 | $44.67 | $44.31 | $0.365 | 13,227.0 | -0.26% |
| 2026-10-05 | $44.75 | $44.09 | $0.6564 | 5,198.0 | +0.84% |
| 2026-10-02 | $44.26 | $44.13 | $0.125 | 5,705.0 | +1.66% |
| 2026-10-01 | $43.51 | $43.01 | $0.50 | 27,412.0 | +0.50% |
| 2026-09-30 | $43.57 | $43.20 | $0.37 | 33,956.0 | +0.15% |
| 2026-09-29 | $43.30 | $42.89 | $0.41 | 11,082.0 | -0.62% |
| 2026-09-28 | $43.54 | $43.29 | $0.25 | 8,088.0 | -0.23% |
| 2026-09-25 | $43.67 | $43.53 | $0.14 | 8,026.0 | -0.23% |
| 2026-09-24 | $43.65 | $43.44 | $0.21 | 8,778.0 | +0.44% |
| 2026-09-23 | $43.77 | $43.43 | $0.34 | 14,969.0 | -0.88% |
| 2026-09-22 | $44.15 | $43.84 | $0.3136 | 7,991.0 | -1.01% |
| 2026-09-21 | $44.28 | $44.02 | $0.2651 | 2,140.0 | +0.33% |
| 2026-09-18 | $44.46 | $44.08 | $0.38 | 29,052.0 | -1.03% |
Adaptiv Select Etf 주식 (ADPV) 연도별 가격 이력
이 심층 분석에서는 Adaptiv Select Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADPV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adaptiv Select Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adaptiv Select Etf 주식 (ADPV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $44.75 | $43.01 | $1.74 | 100,547.0 | -0.05% |
| 2026-09 | $45.90 | $42.89 | $3.01 | 170,323.0 | -2.85% |
| 2026-08 | $46.79 | $44.32 | $2.47 | 208,476.0 | -0.51% |
| 2026-07 | $47.58 | $43.69 | $3.90 | 219,526.0 | -7.42% |
| 2026-06 | $49.71 | $45.49 | $4.22 | 230,550.0 | +3.51% |
| 2026-05 | $46.90 | $44.00 | $2.90 | 239,328.0 | +5.60% |
| 2026-04 | $44.20 | $41.53 | $2.67 | 374,841.0 | +4.82% |
| 2026-03 | $44.51 | $40.23 | $4.28 | 264,134.0 | -6.60% |
| 2026-02 | $45.91 | $43.42 | $2.49 | 217,621.0 | +3.39% |
| 2026-01 | $46.31 | $43.11 | $3.20 | 356,872.0 | +1.94% |
Adaptiv Select Etf 주식 (ADPV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.88 | $41.81 | $3.07 | 212,731.0 | +0.21% |
| 2025-11 | $44.00 | $38.57 | $5.43 | 404,326.0 | -0.35% |
| 2025-10 | $46.01 | $41.84 | $4.17 | 369,835.0 | +2.00% |
| 2025-09 | $43.81 | $39.24 | $4.57 | 311,370.0 | +3.67% |
| 2025-08 | $41.53 | $38.45 | $3.09 | 504,401.0 | +2.21% |
| 2025-07 | $40.69 | $36.27 | $4.42 | 350,665.0 | +8.37% |
| 2025-06 | $37.00 | $33.62 | $3.38 | 376,019.0 | +8.91% |
| 2025-05 | $34.91 | $33.56 | $1.35 | 428,760.0 | -1.52% |
| 2025-04 | $37.94 | $34.05 | $3.89 | 629,168.0 | +0.27% |
| 2025-03 | $38.67 | $32.81 | $5.86 | 478,579.0 | -8.72% |
| 2025-02 | $42.49 | $36.45 | $6.05 | 883,535.0 | -3.59% |
| 2025-01 | $39.32 | $34.64 | $4.68 | 513,724.0 | +9.82% |
Adaptiv Select Etf 주식 (ADPV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.51 | $34.85 | $3.66 | 283,555.0 | -5.35% |
| 2024-11 | $38.40 | $32.12 | $6.28 | 177,989.0 | +15.49% |
| 2024-10 | $33.76 | $31.42 | $2.34 | 135,828.0 | +2.93% |
| 2024-09 | $32.30 | $30.64 | $1.66 | 127,049.0 | -0.35% |
| 2024-08 | $32.08 | $27.58 | $4.50 | 90,275.0 | +2.96% |
| 2024-07 | $31.69 | $30.06 | $1.63 | 126,816.0 | +2.93% |
| 2024-06 | $30.94 | $29.40 | $1.54 | 111,618.0 | -2.30% |
| 2024-05 | $31.84 | $28.43 | $3.41 | 384,960.0 | +7.89% |
| 2024-04 | $30.67 | $27.61 | $3.06 | 131,745.0 | -4.32% |
| 2024-03 | $30.45 | $27.91 | $2.54 | 54,299.0 | +7.74% |
| 2024-02 | $27.84 | $24.92 | $2.92 | 76,760.0 | +11.81% |
| 2024-01 | $25.53 | $23.75 | $1.78 | 194,270.0 | +0.03% |
0.48%
0.34%
자본화:
|
볼륨(24시간):