Stockscreener 앱 받기
18.25
0.72%
0.1308
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식 (CEFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $18.25 | $18.25 | $0.00 | 145.0 | +0.72% |
| 2025-05-01 | $18.12 | $18.12 | $0.0002 | 185.0 | +1.23% |
| 2025-04-30 | $17.90 | $17.77 | $0.128 | 2,352.0 | +0.19% |
| 2025-04-29 | $17.87 | $17.87 | $0.00 | 98.00 | +0.82% |
| 2025-04-28 | $17.81 | $17.59 | $0.22 | 2,344.0 | +0.25% |
| 2025-04-25 | $17.74 | $17.68 | $0.0641 | 423.0 | +0.82% |
| 2025-04-24 | $17.53 | $17.50 | $0.0363 | 214.0 | +1.58% |
| 2025-04-23 | $18.68 | $15.43 | $3.25 | 2,365.0 | +4.60% |
| 2025-04-22 | $16.50 | $16.00 | $0.495 | 4,096.0 | +1.66% |
| 2025-04-21 | $16.42 | $14.94 | $1.49 | 3,006.0 | -4.00% |
| 2025-04-17 | $16.91 | $16.91 | $0.00 | 178.0 | +0.47% |
| 2025-04-16 | $16.86 | $16.83 | $0.0336 | 1,001.0 | -0.95% |
| 2025-04-15 | $17.14 | $16.99 | $0.1515 | 5,007.0 | +0.33% |
| 2025-04-14 | $16.93 | $16.80 | $0.1322 | 1,744.0 | +1.58% |
| 2025-04-11 | $16.73 | $16.45 | $0.28 | 1,088.0 | -0.03% |
| 2025-04-10 | $16.92 | $16.68 | $0.245 | 1,362.0 | -4.81% |
| 2025-04-09 | $17.61 | $17.12 | $0.49 | 8,422.0 | +9.70% |
| 2025-04-08 | $17.00 | $15.97 | $1.03 | 3,404.0 | +0.66% |
| 2025-04-07 | $17.19 | $15.20 | $1.99 | 7,966.0 | -5.01% |
| 2025-04-04 | $17.75 | $16.61 | $1.14 | 12,070.0 | -8.86% |
| 2025-04-03 | $18.33 | $18.32 | $0.0053 | 352.0 | -3.12% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식 (CEFD) 연도별 가격 이력
이 심층 분석에서는 Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식 (CEFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.25 | $18.12 | $0.131 | 475.0 | +1.96% |
| 2025-04 | $18.94 | $14.94 | $4.01 | 60,465.0 | -4.91% |
| 2025-03 | $19.99 | $18.19 | $1.80 | 50,258.0 | -5.43% |
| 2025-02 | $20.60 | $18.39 | $2.21 | 35,344.0 | -1.90% |
| 2025-01 | $20.79 | $19.11 | $1.68 | 48,091.0 | +3.64% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식 (CEFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.20 | $18.68 | $2.52 | 62,909.0 | -4.93% |
| 2024-11 | $21.00 | $19.71 | $1.29 | 24,827.0 | +2.90% |
| 2024-10 | $21.00 | $19.39 | $1.61 | 53,176.0 | -3.51% |
| 2024-09 | $21.19 | $19.78 | $1.41 | 37,117.0 | +2.43% |
| 2024-08 | $20.25 | $18.47 | $1.78 | 52,385.0 | +1.72% |
| 2024-07 | $20.29 | $18.75 | $1.54 | 56,784.0 | +1.17% |
| 2024-06 | $19.69 | $19.00 | $0.69 | 25,939.0 | +1.84% |
| 2024-05 | $19.99 | $18.52 | $1.47 | 50,155.0 | +4.66% |
| 2024-04 | $19.95 | $18.10 | $1.85 | 48,377.0 | -7.31% |
| 2024-03 | $19.93 | $19.03 | $0.90 | 55,418.0 | +2.40% |
| 2024-02 | $19.49 | $19.00 | $0.49 | 50,765.0 | +2.46% |
| 2024-01 | $19.15 | $17.82 | $1.33 | 59,785.0 | +1.43% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식 (CEFD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.93 | $17.81 | $1.12 | 82,246.0 | +3.17% |
| 2023-11 | $18.26 | $15.78 | $2.48 | 92,670.0 | +11.71% |
| 2023-10 | $18.18 | $15.48 | $2.69 | 110,619.0 | -8.46% |
| 2023-09 | $19.67 | $17.42 | $2.25 | 73,485.0 | -6.88% |
| 2023-08 | $20.00 | $18.53 | $1.47 | 85,893.0 | -4.13% |
| 2023-07 | $19.99 | $18.96 | $1.03 | 73,720.0 | +2.03% |
| 2023-06 | $19.55 | $18.71 | $0.84 | 85,491.0 | +4.37% |
| 2023-05 | $19.61 | $18.30 | $1.31 | 74,064.0 | +0.00% |
1.49%
자본화:
|
볼륨(24시간):