Stockscreener 앱 받기
29.96
0.30%
0.0895
시간 외 거래:
29.95
-0.0095
-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 |
|---|---|---|---|---|---|
| 2025-10-10 | $29.98 | $29.89 | $0.0879 | 41,916.0 | +0.30% |
| 2025-10-09 | $29.88 | $29.83 | $0.0497 | 46,398.0 | -0.01% |
| 2025-10-08 | $29.92 | $29.86 | $0.06 | 64,401.0 | +0.08% |
| 2025-10-07 | $29.90 | $29.80 | $0.10 | 79,994.0 | +0.13% |
| 2025-10-06 | $29.86 | $29.78 | $0.0799 | 58,627.0 | -0.17% |
| 2025-10-03 | $29.92 | $29.86 | $0.06 | 44,887.0 | -0.10% |
| 2025-10-02 | $29.91 | $29.84 | $0.065 | 34,811.0 | +0.16% |
| 2025-10-01 | $29.85 | $29.82 | $0.03 | 35,707.0 | +0.03% |
| 2025-09-30 | $29.90 | $29.83 | $0.0676 | 41,625.0 | -0.03% |
| 2025-09-29 | $29.86 | $29.81 | $0.05 | 66,563.0 | +0.25% |
| 2025-09-26 | $29.82 | $29.75 | $0.0685 | 45,364.0 | +0.00% |
| 2025-09-25 | $29.80 | $29.74 | $0.06 | 55,666.0 | -0.10% |
| 2025-09-24 | $29.84 | $29.77 | $0.0701 | 86,149.0 | -0.20% |
| 2025-09-23 | $29.88 | $29.80 | $0.075 | 61,872.0 | +0.17% |
| 2025-09-22 | $29.86 | $29.81 | $0.05 | 67,354.0 | -0.13% |
| 2025-09-19 | $29.88 | $29.82 | $0.06 | 74,933.0 | -0.10% |
| 2025-09-18 | $29.89 | $29.83 | $0.06 | 54,363.0 | -0.10% |
| 2025-09-17 | $30.04 | $29.90 | $0.14 | 37,910.0 | -0.20% |
| 2025-09-16 | $30.03 | $29.97 | $0.06 | 85,310.0 | +0.00% |
| 2025-09-15 | $30.00 | $29.96 | $0.04 | 56,833.0 | +0.14% |
| 2025-09-12 | $29.94 | $29.87 | $0.07 | 49,679.0 | -0.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $29.98 | $29.78 | $0.20 | 448,657.0 | +0.42% |
| 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% |
Activepassive Core Bond Etf 주식 (APCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.11 | $29.05 | $1.06 | 2,998,191.0 | +3.07% |
| 2023-11 | $29.16 | $28.06 | $1.10 | 378,351.0 | +3.68% |
| 2023-10 | $28.41 | $27.80 | $0.612 | 158,927.0 | -1.51% |
| 2023-09 | $29.04 | $28.31 | $0.732 | 283,925.0 | -2.70% |
| 2023-08 | $29.33 | $28.75 | $0.58 | 140,427.0 | -0.72% |
| 2023-07 | $29.66 | $29.10 | $0.56 | 243,162.0 | -0.58% |
| 2023-06 | $29.76 | $29.48 | $0.28 | 126,378.0 | -0.31% |
| 2023-05 | $30.12 | $29.34 | $0.78 | 3,276,131.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):