Stockscreener 앱 받기
30.09
0.75%
0.223
시간 외 거래:
30.09
0.0043
+0.01%
Beacon Selective Risk Etf 주식 (BSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-16 | $30.09 | $30.09 | $0.00 | 219.0 | +0.75% |
| 2026-03-13 | $29.97 | $29.86 | $0.1073 | 725.0 | -0.21% |
| 2026-03-12 | $29.93 | $29.93 | $0.00 | 40.00 | -1.04% |
| 2026-03-11 | $30.24 | $30.24 | $0.00 | 4.00 | -0.15% |
| 2026-03-10 | $30.29 | $30.29 | $0.00 | 85.00 | -0.40% |
| 2026-03-09 | $30.41 | $30.03 | $0.3757 | 92,874.0 | +0.39% |
| 2026-03-06 | $30.29 | $30.29 | $0.00 | 14.00 | -1.09% |
| 2026-03-05 | $30.69 | $30.62 | $0.0694 | 97,624.0 | -1.10% |
| 2026-03-04 | $30.96 | $30.91 | $0.0513 | 124.0 | +0.49% |
| 2026-03-03 | $30.81 | $30.81 | $0.00 | 61.00 | -1.13% |
| 2026-03-02 | $31.28 | $31.16 | $0.1172 | 601.0 | +0.09% |
| 2026-02-27 | $31.13 | $31.13 | $0.00 | 22.00 | +0.25% |
| 2026-02-26 | $31.76 | $31.06 | $0.7027 | 322.0 | +0.02% |
| 2026-02-25 | $31.19 | $31.05 | $0.1398 | 4,727.0 | +0.17% |
| 2026-02-24 | $31.00 | $30.93 | $0.0686 | 1,255.0 | +0.81% |
| 2026-02-23 | $30.75 | $30.75 | $0.00 | 4.00 | -0.62% |
| 2026-02-20 | $30.98 | $30.94 | $0.0393 | 6,766.0 | +0.42% |
| 2026-02-19 | $30.81 | $30.78 | $0.0324 | 518.0 | -0.07% |
| 2026-02-18 | $30.87 | $30.83 | $0.0375 | 959.0 | +0.34% |
| 2026-02-17 | $30.73 | $30.73 | $0.00 | 143.0 | -0.17% |
Beacon Selective Risk Etf 주식 (BSR) 연도별 가격 이력
이 심층 분석에서는 Beacon Selective Risk Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beacon Selective Risk Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beacon Selective Risk Etf 주식 (BSR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $31.28 | $29.86 | $1.42 | 192,590.0 | -3.37% |
| 2026-02 | $31.76 | $30.15 | $1.61 | 27,206.0 | +2.89% |
| 2026-01 | $30.35 | $29.41 | $0.9439 | 10,953.0 | +3.34% |
Beacon Selective Risk Etf 주식 (BSR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.44 | $29.43 | $1.01 | 5,527.0 | -2.39% |
| 2025-11 | $30.20 | $28.94 | $1.26 | 235,934.0 | +1.34% |
| 2025-10 | $30.25 | $29.24 | $1.01 | 2,902.0 | +0.12% |
| 2025-09 | $29.86 | $29.07 | $0.7905 | 9,030.0 | +1.54% |
| 2025-08 | $29.45 | $28.56 | $0.8909 | 4,009.0 | +1.94% |
| 2025-07 | $29.00 | $28.43 | $0.5738 | 13,458.0 | +0.94% |
| 2025-06 | $28.49 | $27.73 | $0.7613 | 3,921.0 | +2.46% |
| 2025-05 | $35.00 | $27.40 | $7.60 | 25,622.0 | -0.42% |
| 2025-04 | $28.82 | $27.29 | $1.53 | 357.0 | -2.59% |
| 2025-03 | $29.37 | $28.15 | $1.22 | 3,922.0 | -3.06% |
| 2025-02 | $30.11 | $29.24 | $0.8693 | 3,163.0 | -0.36% |
| 2025-01 | $29.78 | $28.59 | $1.20 | 3,575.0 | +2.69% |
Beacon Selective Risk Etf 주식 (BSR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.87 | $29.00 | $1.87 | 6,143.0 | -6.29% |
| 2024-11 | $30.95 | $29.20 | $1.75 | 3,052.0 | +5.76% |
| 2024-10 | $30.19 | $29.15 | $1.04 | 11,011.0 | -1.30% |
| 2024-09 | $29.69 | $28.16 | $1.53 | 2,234.0 | +1.66% |
| 2024-08 | $29.16 | $27.02 | $2.15 | 9,042.0 | +2.15% |
| 2024-07 | $28.75 | $27.47 | $1.28 | 3,716.0 | +3.40% |
| 2024-06 | $27.72 | $27.25 | $0.4743 | 2,560.0 | +0.63% |
| 2024-05 | $28.15 | $26.47 | $1.68 | 4,257.0 | +3.53% |
| 2024-04 | $27.55 | $26.28 | $1.27 | 3,573.0 | -4.14% |
| 2024-03 | $27.64 | $26.66 | $0.9822 | 3,189.0 | +3.57% |
| 2024-02 | $26.70 | $25.82 | $0.8799 | 7,314.0 | +3.78% |
| 2024-01 | $26.03 | $25.16 | $0.8684 | 4,048.0 | -0.80% |
0.76%
자본화:
|
볼륨(24시간):