Stockscreener 앱 받기
29.90
0.45%
0.1334
시간 외 거래:
29.89
-0.010
-0.03%
Activepassive Core Bond Etf 주식 (APCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $29.90 | $29.79 | $0.11 | 37,115.0 | +0.45% |
| 2026-02-11 | $29.83 | $29.74 | $0.09 | 47,223.0 | -0.15% |
| 2026-02-10 | $29.82 | $29.79 | $0.0299 | 52,084.0 | +0.17% |
| 2026-02-09 | $29.78 | $29.69 | $0.0899 | 55,672.0 | +0.17% |
| 2026-02-06 | $29.73 | $29.69 | $0.04 | 54,770.0 | -0.07% |
| 2026-02-05 | $29.75 | $29.68 | $0.07 | 65,740.0 | +0.34% |
| 2026-02-04 | $29.66 | $29.61 | $0.055 | 73,357.0 | -0.09% |
| 2026-02-03 | $29.67 | $29.59 | $0.0799 | 63,572.0 | +0.00% |
| 2026-02-02 | $29.69 | $29.62 | $0.07 | 55,433.0 | -0.25% |
| 2026-01-30 | $29.75 | $29.70 | $0.05 | 31,679.0 | -0.07% |
| 2026-01-29 | $29.75 | $29.67 | $0.08 | 64,527.0 | +0.13% |
| 2026-01-28 | $29.72 | $29.65 | $0.07 | 50,303.0 | -0.05% |
| 2026-01-27 | $29.77 | $29.72 | $0.05 | 54,817.0 | -0.07% |
| 2026-01-26 | $29.76 | $29.70 | $0.06 | 74,448.0 | +0.15% |
| 2026-01-23 | $29.70 | $29.65 | $0.0506 | 50,060.0 | +0.10% |
| 2026-01-22 | $29.69 | $29.62 | $0.07 | 47,708.0 | +0.10% |
| 2026-01-21 | $29.64 | $29.59 | $0.0539 | 50,528.0 | +0.17% |
| 2026-01-20 | $29.62 | $29.57 | $0.05 | 59,186.0 | -0.34% |
| 2026-01-16 | $29.74 | $29.67 | $0.07 | 55,619.0 | -0.17% |
| 2026-01-15 | $29.78 | $29.72 | $0.06 | 56,377.0 | -0.07% |
| 2026-01-14 | $29.78 | $29.74 | $0.04 | 37,274.0 | +0.17% |
Activepassive Core Bond Etf 주식 (APCB) 연도별 가격 이력
이 심층 분석에서는 Activepassive Core Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Activepassive Core Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Activepassive Core Bond Etf 주식 (APCB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $29.90 | $29.59 | $0.31 | 542,081.0 | +0.57% |
| 2026-01 | $29.78 | $29.57 | $0.21 | 1,132,051.0 | +0.27% |
Activepassive Core Bond Etf 주식 (APCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.91 | $29.52 | $0.39 | 1,125,197.0 | -0.75% |
| 2025-11 | $30.09 | $29.62 | $0.4699 | 994,459.0 | -0.06% |
| 2025-10 | $30.18 | $29.78 | $0.40 | 1,266,809.0 | +0.39% |
| 2025-09 | $30.04 | $29.44 | $0.5999 | 1,205,125.0 | +0.62% |
| 2025-08 | $29.69 | $29.43 | $0.2598 | 1,104,127.0 | +0.68% |
| 2025-07 | $29.54 | $29.20 | $0.34 | 2,555,139.0 | -0.64% |
| 2025-06 | $29.65 | $29.11 | $0.5365 | 1,123,999.0 | +1.09% |
| 2025-05 | $29.46 | $28.94 | $0.5154 | 1,435,336.0 | -0.80% |
| 2025-04 | $29.82 | $28.80 | $1.02 | 2,338,464.0 | +0.05% |
| 2025-03 | $29.57 | $29.26 | $0.31 | 2,094,192.0 | -0.24% |
| 2025-02 | $29.61 | $28.94 | $0.6718 | 1,322,421.0 | +1.65% |
| 2025-01 | $29.22 | $28.66 | $0.5597 | 1,063,456.0 | +0.52% |
Activepassive Core Bond Etf 주식 (APCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.89 | $28.81 | $1.08 | 1,285,582.0 | -2.61% |
| 2024-11 | $29.83 | $29.30 | $0.53 | 1,155,348.0 | +0.88% |
| 2024-10 | $30.37 | $29.50 | $0.865 | 959,572.0 | -2.60% |
| 2024-09 | $30.57 | $30.07 | $0.50 | 1,079,089.0 | +0.80% |
| 2024-08 | $30.30 | $29.78 | $0.52 | 1,571,826.0 | +0.97% |
| 2024-07 | $29.83 | $29.00 | $0.83 | 953,974.0 | +1.84% |
| 2024-06 | $29.50 | $29.06 | $0.445 | 967,291.0 | +0.60% |
| 2024-05 | $29.33 | $28.72 | $0.61 | 1,826,899.0 | +1.27% |
| 2024-04 | $29.42 | $28.63 | $0.79 | 14,489,055.0 | -2.54% |
| 2024-03 | $29.62 | $29.18 | $0.44 | 1,107,973.0 | +0.55% |
| 2024-02 | $29.91 | $29.16 | $0.75 | 1,815,939.0 | -1.68% |
| 2024-01 | $29.92 | $29.49 | $0.43 | 699,820.0 | -0.29% |
1.07%
자본화:
|
볼륨(24시간):