34.45
price up icon0.09%   0.03
after-market 시간 외 거래: 34.44 -0.01 -0.03%
loading

Adaptiv Select Etf 주식 (ADPV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $34.48 $34.41 $0.07 128,534.0 +0.09%
2025-04-03 $34.42 $34.40 $0.025 135,251.0 +0.05%
2025-04-02 $34.43 $34.36 $0.07 33,332.0 +0.10%
2025-04-01 $34.46 $34.37 $0.09 20,756.0 -0.06%
2025-03-31 $34.41 $34.36 $0.05 4,781.0 -0.06%
2025-03-28 $34.42 $34.35 $0.07 20,028.0 +0.20%
2025-03-27 $34.35 $34.33 $0.02 10,826.0 -0.03%
2025-03-26 $34.40 $34.35 $0.045 32,751.0 +0.00%
2025-03-25 $34.51 $34.33 $0.18 37,581.0 +0.09%
2025-03-24 $34.44 $34.32 $0.12 21,511.0 -0.09%
2025-03-21 $35.60 $34.33 $1.27 2,324.0 -0.01%
2025-03-20 $34.38 $34.33 $0.049 3,897.0 +0.04%
2025-03-19 $34.44 $34.33 $0.1098 13,400.0 -0.04%
2025-03-18 $34.80 $34.21 $0.59 4,833.0 -1.87%
2025-03-17 $35.21 $34.63 $0.5843 10,452.0 +1.57%
2025-03-14 $34.57 $33.66 $0.91 11,746.0 +3.93%
2025-03-13 $33.89 $32.95 $0.943 37,586.0 -2.34%
2025-03-12 $34.55 $33.42 $1.13 42,888.0 +1.62%
2025-03-11 $33.66 $32.90 $0.7599 30,881.0 +1.83%
2025-03-10 $34.27 $32.81 $1.46 68,512.0 -6.17%
2025-03-07 $35.17 $33.74 $1.43 28,997.0 +0.49%
2025-03-06 $36.17 $34.70 $1.47 17,157.0 -5.36%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $34.48 $34.36 $0.12 446,407.0 +0.17%
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

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%

Adaptiv Select Etf 주식 (ADPV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $25.18 $23.27 $1.91 160,411.0 +5.84%
2023-11 $23.73 $22.36 $1.37 182,316.0 +4.07%
2023-10 $24.75 $22.21 $2.54 145,949.0 -6.80%
2023-09 $25.69 $23.70 $1.99 194,214.0 -4.63%
2023-08 $25.82 $23.98 $1.85 188,054.0 -1.73%
2023-07 $26.05 $24.02 $2.03 133,118.0 +3.67%
2023-06 $24.96 $22.78 $2.18 123,337.0 +10.28%
2023-05 $23.39 $22.31 $1.08 99,990.0 -0.10%
2023-04 $23.46 $22.31 $1.15 91,374.0 -3.43%
2023-03 $23.46 $22.55 $0.91 315,559.0 +0.00%
exchange_traded_fund VTV
$156.94
price down icon 5.93%
exchange_traded_fund VUG
$334.02
price down icon 6.06%
exchange_traded_fund IJH
$52.88
price down icon 4.87%
exchange_traded_fund EFA
$75.02
price down icon 6.60%
exchange_traded_fund IWF
$325.67
price down icon 6.00%
exchange_traded_fund QQQ
$422.67
price down icon 6.21%
자본화:     |  볼륨(24시간):