Stockscreener 앱 받기
46.27
0.43%
0.20
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $46.48 | $45.97 | $0.51 | 51,694.0 | +0.43% |
| 2025-09-03 | $46.08 | $45.75 | $0.3296 | 54,392.0 | +0.15% |
| 2025-09-02 | $46.15 | $45.85 | $0.2964 | 91,037.0 | -0.52% |
| 2025-08-29 | $46.28 | $46.02 | $0.26 | 49,229.0 | +0.15% |
| 2025-08-28 | $46.34 | $45.83 | $0.5052 | 44,856.0 | -0.33% |
| 2025-08-27 | $46.32 | $45.93 | $0.39 | 35,709.0 | +0.63% |
| 2025-08-26 | $46.19 | $45.85 | $0.337 | 43,270.0 | -0.35% |
| 2025-08-25 | $46.33 | $46.00 | $0.33 | 56,996.0 | -0.45% |
| 2025-08-22 | $46.42 | $45.88 | $0.54 | 32,633.0 | +1.05% |
| 2025-08-21 | $45.92 | $45.45 | $0.465 | 118,645.0 | +0.20% |
| 2025-08-20 | $45.85 | $45.56 | $0.295 | 83,431.0 | +0.84% |
| 2025-08-19 | $45.59 | $45.19 | $0.3992 | 63,772.0 | +0.18% |
| 2025-08-18 | $45.45 | $45.18 | $0.27 | 63,318.0 | -0.26% |
| 2025-08-15 | $45.64 | $45.33 | $0.3099 | 60,812.0 | -0.31% |
| 2025-08-14 | $45.64 | $45.24 | $0.395 | 54,962.0 | +0.11% |
| 2025-08-13 | $45.73 | $44.95 | $0.78 | 62,604.0 | +1.27% |
| 2025-08-12 | $45.01 | $44.60 | $0.4135 | 45,524.0 | +0.94% |
| 2025-08-11 | $44.69 | $44.35 | $0.3399 | 71,236.0 | +0.13% |
| 2025-08-08 | $44.67 | $44.39 | $0.2809 | 42,566.0 | +0.59% |
| 2025-08-07 | $44.55 | $44.04 | $0.51 | 110,948.0 | -0.67% |
| 2025-08-06 | $44.76 | $44.51 | $0.2546 | 37,395.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $46.48 | $45.75 | $0.7299 | 248,817.0 | +0.07% |
| 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% |
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% |
0.74%
자본화:
|
볼륨(24시간):