Stockscreener 앱 받기
43.94
1.14%
-0.6281
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $44.38 | $43.78 | $0.60 | 4,957.0 | -1.40% |
| 2025-07-31 | $44.95 | $44.49 | $0.46 | 48,405.0 | -0.62% |
| 2025-07-30 | $45.20 | $44.60 | $0.5946 | 229,262.0 | -0.80% |
| 2025-07-29 | $45.29 | $45.00 | $0.29 | 89,205.0 | +0.00% |
| 2025-07-28 | $45.39 | $45.01 | $0.3799 | 106,814.0 | -0.31% |
| 2025-07-25 | $45.53 | $45.09 | $0.4429 | 53,676.0 | -0.48% |
| 2025-07-24 | $45.68 | $45.36 | $0.32 | 32,137.0 | -0.52% |
| 2025-07-23 | $45.81 | $45.56 | $0.249 | 23,786.0 | +0.88% |
| 2025-07-22 | $45.47 | $45.00 | $0.47 | 51,482.0 | +0.84% |
| 2025-07-21 | $45.30 | $44.94 | $0.36 | 41,409.0 | -0.13% |
| 2025-07-18 | $45.15 | $44.83 | $0.3199 | 122,812.0 | -0.20% |
| 2025-07-17 | $45.18 | $44.62 | $0.56 | 120,697.0 | +0.80% |
| 2025-07-16 | $44.82 | $44.30 | $0.52 | 67,888.0 | +0.83% |
| 2025-07-15 | $45.34 | $44.45 | $0.89 | 56,681.0 | -1.77% |
| 2025-07-14 | $45.40 | $45.14 | $0.2598 | 96,364.0 | -0.20% |
| 2025-07-11 | $45.87 | $45.08 | $0.7929 | 191,428.0 | -0.79% |
| 2025-07-10 | $45.70 | $45.27 | $0.43 | 149,093.0 | +0.53% |
| 2025-07-09 | $45.50 | $45.15 | $0.3499 | 74,009.0 | +0.11% |
| 2025-07-08 | $45.54 | $45.20 | $0.34 | 959,605.0 | +0.31% |
| 2025-07-07 | $45.53 | $45.02 | $0.515 | 116,074.0 | -0.59% |
| 2025-07-03 | $45.92 | $45.42 | $0.4955 | 21,256.0 | -0.02% |
| 2025-07-02 | $45.55 | $45.00 | $0.5499 | 213,025.0 | +0.60% |
Global X Adaptive U S Factor Etf 주식 (AUSF) 연도별 가격 이력
이 심층 분석에서는 Global X Adaptive U S Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Adaptive U S Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $45.92 | $43.78 | $2.14 | 2,936,680.0 | -1.69% |
| 2025-06 | $44.72 | $42.95 | $1.77 | 1,178,125.0 | +2.81% |
| 2025-05 | $44.18 | $42.26 | $1.92 | 1,640,855.0 | +2.35% |
| 2025-04 | $43.92 | $38.55 | $5.37 | 1,730,574.0 | -2.68% |
| 2025-03 | $44.15 | $41.90 | $2.25 | 793,866.0 | -0.34% |
| 2025-02 | $43.99 | $42.91 | $1.08 | 2,289,823.0 | +0.25% |
| 2025-01 | $44.10 | $41.54 | $2.56 | 940,162.0 | +4.03% |
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.08 | $41.55 | $3.53 | 644,308.0 | -6.76% |
| 2024-11 | $45.31 | $42.13 | $3.18 | 850,685.0 | +5.02% |
| 2024-10 | $43.92 | $42.00 | $1.92 | 732,170.0 | +0.23% |
| 2024-09 | $42.80 | $40.45 | $2.35 | 652,212.0 | +0.52% |
| 2024-08 | $42.49 | $39.66 | $2.83 | 884,143.0 | +1.00% |
| 2024-07 | $42.41 | $39.31 | $3.10 | 732,567.0 | +6.01% |
| 2024-06 | $40.18 | $38.84 | $1.34 | 408,434.0 | -0.66% |
| 2024-05 | $40.35 | $38.87 | $1.48 | 617,933.0 | +2.46% |
| 2024-04 | $41.71 | $38.55 | $3.16 | 697,840.0 | -4.62% |
| 2024-03 | $40.99 | $38.70 | $2.29 | 523,310.0 | +4.48% |
| 2024-02 | $39.30 | $37.53 | $1.77 | 532,955.0 | +3.32% |
| 2024-01 | $38.65 | $36.38 | $2.27 | 375,467.0 | +1.83% |
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.50 | $34.44 | $3.06 | 258,834.0 | +8.17% |
| 2023-11 | $34.52 | $31.39 | $3.13 | 462,828.0 | +9.96% |
| 2023-10 | $32.04 | $30.61 | $1.43 | 159,036.0 | -0.67% |
| 2023-09 | $33.12 | $31.41 | $1.71 | 186,105.0 | -4.75% |
| 2023-08 | $33.12 | $31.99 | $1.13 | 133,488.0 | -0.30% |
| 2023-07 | $33.14 | $31.20 | $1.94 | 224,592.0 | +4.09% |
| 2023-06 | $31.92 | $29.54 | $2.38 | 96,232.0 | +7.85% |
| 2023-05 | $30.91 | $29.43 | $1.48 | 212,957.0 | -3.90% |
| 2023-04 | $31.34 | $30.27 | $1.07 | 121,094.0 | +1.38% |
| 2023-03 | $30.38 | $28.87 | $1.51 | 305,766.0 | +1.04% |
| 2023-02 | $31.07 | $29.89 | $1.18 | 159,803.0 | -3.34% |
| 2023-01 | $31.35 | $30.53 | $0.8172 | 196,863.0 | -0.17% |
1.11%
자본화:
|
볼륨(24시간):