Stockscreener 앱 받기
30.64
1.12%
-0.3471
Beacon Unified Catalyst Etf 주식 (BSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $30.70 | $30.64 | $0.0561 | 656.0 | -1.12% |
| 2026-10-13 | $30.99 | $30.91 | $0.081 | 1,929.0 | -0.07% |
| 2026-10-12 | $31.01 | $30.97 | $0.0435 | 2,065.0 | -0.16% |
| 2026-10-09 | $31.06 | $31.04 | $0.022 | 13,042.0 | +0.50% |
| 2026-10-08 | $30.91 | $30.85 | $0.0577 | 159.0 | -0.38% |
| 2026-10-07 | $31.02 | $30.92 | $0.1047 | 18,171.0 | -0.34% |
| 2026-10-06 | $31.13 | $31.13 | $0.00 | 14.00 | +0.53% |
| 2026-10-05 | $30.97 | $30.97 | $0.00 | 14.00 | +0.59% |
| 2026-10-02 | $30.81 | $30.73 | $0.08 | 1,541.0 | +0.61% |
| 2026-10-01 | $30.60 | $30.60 | $0.00 | 16.00 | +0.17% |
| 2026-09-30 | $30.55 | $30.55 | $0.00 | 15.00 | +0.00% |
| 2026-09-29 | $30.55 | $30.55 | $0.00 | 14.00 | -0.05% |
| 2026-09-28 | $30.56 | $30.56 | $0.0019 | 116.0 | -0.81% |
| 2026-09-25 | $30.81 | $30.75 | $0.0607 | 6,616.0 | +0.36% |
| 2026-09-24 | $30.70 | $30.70 | $0.00 | 7,952.0 | -0.14% |
| 2026-09-23 | $30.74 | $30.74 | $0.00 | 115.0 | -0.73% |
| 2026-09-22 | $30.97 | $30.97 | $0.00 | 14.00 | +0.23% |
| 2026-09-21 | $30.90 | $30.90 | $0.00 | 14.00 | +1.38% |
| 2026-09-18 | $30.48 | $30.48 | $0.00 | 13.00 | +0.22% |
| 2026-09-17 | $30.41 | $30.41 | $0.00 | 131.0 | +0.81% |
| 2026-09-16 | $30.17 | $30.17 | $0.00 | 88.00 | -0.39% |
| 2026-09-15 | $30.28 | $30.27 | $0.013 | 114.0 | -0.46% |
Beacon Unified Catalyst Etf 주식 (BSR) 연도별 가격 이력
이 심층 분석에서는 Beacon Unified Catalyst 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 Unified Catalyst Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beacon Unified Catalyst Etf 주식 (BSR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $31.13 | $30.60 | $0.5311 | 37,607.0 | +0.32% |
| 2026-09 | $30.97 | $30.17 | $0.8049 | 19,854.0 | -0.62% |
| 2026-08 | $31.14 | $30.20 | $0.94 | 18,085.0 | +2.64% |
| 2026-07 | $30.38 | $29.42 | $0.9596 | 33,824.0 | -1.41% |
| 2026-06 | $30.50 | $29.86 | $0.6399 | 59,075.0 | +0.75% |
| 2026-05 | $30.52 | $29.82 | $0.70 | 78,300.0 | +0.00% |
| 2026-04 | $30.15 | $29.57 | $0.5754 | 17,312.0 | +1.98% |
| 2026-03 | $31.28 | $29.25 | $2.03 | 193,857.0 | -5.04% |
| 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 Unified Catalyst 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 Unified Catalyst 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):