Stockscreener 앱 받기
49.41
0.20%
-0.10
시간 외 거래:
49.41
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $49.51 | $49.27 | $0.24 | 63,922.0 | -0.20% |
| 2026-05-22 | $49.55 | $49.14 | $0.41 | 40,862.0 | +0.77% |
| 2026-05-21 | $49.14 | $48.59 | $0.5515 | 47,843.0 | +0.27% |
| 2026-05-20 | $49.01 | $48.67 | $0.34 | 1,034,727.0 | +0.51% |
| 2026-05-19 | $48.94 | $48.52 | $0.42 | 52,572.0 | -0.29% |
| 2026-05-18 | $48.90 | $48.36 | $0.54 | 87,201.0 | +1.43% |
| 2026-05-15 | $48.64 | $48.20 | $0.44 | 100,802.0 | -0.80% |
| 2026-05-14 | $48.76 | $48.51 | $0.25 | 52,530.0 | +0.45% |
| 2026-05-13 | $48.39 | $48.10 | $0.29 | 120,218.0 | -0.17% |
| 2026-05-12 | $48.54 | $48.00 | $0.54 | 114,576.0 | +0.56% |
| 2026-05-11 | $48.50 | $48.09 | $0.4099 | 118,611.0 | -0.66% |
| 2026-05-08 | $48.67 | $48.23 | $0.44 | 152,656.0 | +0.00% |
| 2026-05-07 | $48.70 | $48.35 | $0.345 | 26,193.0 | -0.41% |
| 2026-05-06 | $48.80 | $48.52 | $0.2799 | 230,681.0 | -0.91% |
| 2026-05-05 | $49.39 | $48.91 | $0.4799 | 90,218.0 | +0.18% |
| 2026-05-04 | $49.48 | $48.93 | $0.55 | 48,881.0 | -0.55% |
| 2026-05-01 | $49.62 | $49.32 | $0.30 | 33,490.0 | -0.21% |
| 2026-04-30 | $49.45 | $48.85 | $0.595 | 193,213.0 | +1.16% |
| 2026-04-29 | $49.05 | $48.77 | $0.28 | 72,180.0 | -0.06% |
| 2026-04-28 | $49.20 | $48.77 | $0.4314 | 79,373.0 | +0.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $49.62 | $48.00 | $1.62 | 2,479,905.0 | -0.04% |
| 2026-04 | $49.82 | $47.80 | $2.02 | 1,781,831.0 | +2.24% |
| 2026-03 | $50.44 | $47.30 | $3.14 | 1,763,659.0 | -3.55% |
| 2026-02 | $50.23 | $48.24 | $1.98 | 1,520,957.0 | +3.30% |
| 2026-01 | $48.57 | $46.16 | $2.41 | 1,336,911.0 | +4.66% |
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.99 | $45.75 | $1.24 | 996,336.0 | +0.91% |
| 2025-11 | $46.26 | $44.40 | $1.86 | 817,737.0 | +2.31% |
| 2025-10 | $46.62 | $44.88 | $1.74 | 2,010,417.0 | -2.82% |
| 2025-09 | $46.83 | $45.62 | $1.21 | 1,416,166.0 | +0.59% |
| 2025-08 | $46.42 | $43.78 | $2.64 | 1,202,583.0 | +3.74% |
| 2025-07 | $45.92 | $44.30 | $1.62 | 2,931,723.0 | -0.29% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):