Stockscreener 앱 받기
18.28
0.09%
0.0171
시간 외 거래:
18.28
0.0031
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $18.28 | $18.28 | $0.00 | 43.00 | +0.09% |
| 2025-05-22 | $18.26 | $18.18 | $0.0798 | 802.0 | +0.15% |
| 2025-05-21 | $18.53 | $18.19 | $0.34 | 1,161.0 | -1.42% |
| 2025-05-20 | $18.53 | $18.47 | $0.06 | 693.0 | +0.08% |
| 2025-05-19 | $18.50 | $18.48 | $0.0191 | 303.0 | -0.45% |
| 2025-05-16 | $18.56 | $18.52 | $0.0398 | 188.0 | +0.52% |
| 2025-05-15 | $18.49 | $18.47 | $0.0178 | 561.0 | -0.08% |
| 2025-05-14 | $18.52 | $18.42 | $0.10 | 987.0 | +0.06% |
| 2025-05-13 | $18.48 | $18.36 | $0.12 | 2,608.0 | -0.53% |
| 2025-05-12 | $18.65 | $18.54 | $0.1077 | 1,994.0 | +1.79% |
| 2025-05-09 | $18.27 | $18.24 | $0.0253 | 873.0 | +0.10% |
| 2025-05-08 | $18.28 | $18.23 | $0.0544 | 288.0 | +0.50% |
| 2025-05-07 | $18.13 | $18.11 | $0.0299 | 228.0 | +0.39% |
| 2025-05-06 | $18.13 | $18.07 | $0.0647 | 2,114.0 | -0.62% |
| 2025-05-05 | $18.22 | $18.16 | $0.065 | 5,091.0 | -0.40% |
| 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% |
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 | $18.65 | $18.07 | $0.5824 | 18,307.0 | +2.11% |
| 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% |
0.08%
0.14%
자본화:
|
볼륨(24시간):