Stockscreener 앱 받기
16.90
3.31%
-0.5779
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $17.11 | $16.90 | $0.21 | 2,200.0 | -3.31% |
| 2026-10-13 | $17.48 | $17.34 | $0.1379 | 1,625.0 | -2.37% |
| 2026-10-12 | $17.90 | $17.90 | $0.00 | 71.00 | +0.17% |
| 2026-10-09 | $17.87 | $17.50 | $0.372 | 5,191.0 | +1.82% |
| 2026-10-08 | $17.66 | $17.55 | $0.1072 | 355.0 | -0.42% |
| 2026-10-07 | $17.66 | $17.53 | $0.1299 | 2,457.0 | -0.94% |
| 2026-10-06 | $17.80 | $17.54 | $0.2557 | 1,143.0 | +1.19% |
| 2026-10-05 | $18.04 | $17.47 | $0.565 | 1,089.0 | -1.58% |
| 2026-10-02 | $17.87 | $17.87 | $0.00 | 35.00 | +0.57% |
| 2026-10-01 | $17.77 | $17.50 | $0.2664 | 581.0 | +0.04% |
| 2026-09-30 | $17.76 | $17.76 | $0.00 | 117.0 | +0.45% |
| 2026-09-29 | $17.68 | $17.63 | $0.0491 | 532.0 | +0.57% |
| 2026-09-28 | $17.58 | $17.53 | $0.0492 | 285.0 | -1.58% |
| 2026-09-25 | $17.86 | $17.86 | $0.00 | 46.00 | +0.62% |
| 2026-09-24 | $17.75 | $17.75 | $0.00 | 229.0 | -0.99% |
| 2026-09-23 | $18.16 | $17.93 | $0.2308 | 265.0 | -1.82% |
| 2026-09-22 | $18.31 | $18.26 | $0.0484 | 200.0 | +0.05% |
| 2026-09-21 | $18.25 | $18.25 | $0.00 | 41.00 | +0.72% |
| 2026-09-18 | $18.12 | $17.88 | $0.2411 | 474.0 | -0.02% |
| 2026-09-17 | $18.12 | $17.95 | $0.1745 | 1,017.0 | +1.28% |
| 2026-09-16 | $18.02 | $17.85 | $0.175 | 1,158.0 | -0.75% |
| 2026-09-15 | $18.26 | $17.93 | $0.33 | 975.0 | -0.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $18.04 | $16.90 | $1.14 | 14,747.0 | -4.84% |
| 2026-09 | $19.04 | $17.53 | $1.51 | 10,726.0 | -6.97% |
| 2026-08 | $19.38 | $18.76 | $0.6189 | 17,585.0 | +1.62% |
| 2026-07 | $19.50 | $18.33 | $1.17 | 25,090.0 | -3.66% |
| 2026-06 | $19.50 | $18.28 | $1.22 | 19,373.0 | +0.43% |
| 2026-05 | $19.42 | $18.09 | $1.33 | 23,113.0 | +2.73% |
| 2026-04 | $18.92 | $17.57 | $1.35 | 12,742.0 | +7.66% |
| 2026-03 | $19.33 | $15.47 | $3.86 | 55,740.0 | -9.35% |
| 2026-02 | $19.75 | $19.00 | $0.75 | 68,076.0 | -0.56% |
| 2026-01 | $20.50 | $18.65 | $1.85 | 34,764.0 | +1.27% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식 (CEFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.49 | $18.31 | $1.18 | 31,211.0 | -0.75% |
| 2025-11 | $19.80 | $18.32 | $1.47 | 32,480.0 | -1.04% |
| 2025-10 | $20.00 | $18.69 | $1.31 | 29,151.0 | -0.22% |
| 2025-09 | $20.00 | $19.07 | $0.93 | 34,364.0 | -0.03% |
| 2025-08 | $19.77 | $19.18 | $0.5899 | 22,776.0 | +1.96% |
| 2025-07 | $19.75 | $19.08 | $0.67 | 28,281.0 | -0.25% |
| 2025-06 | $19.58 | $18.50 | $1.08 | 32,465.0 | +3.74% |
| 2025-05 | $18.67 | $16.27 | $2.40 | 23,024.0 | +4.30% |
| 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% |
0.89%
0.11%
자본화:
|
볼륨(24시간):