Stockscreener 앱 받기
19.49
0.97%
0.1866
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $19.61 | $19.16 | $0.445 | 6,790.0 | +0.97% |
| 2024-12-19 | $19.52 | $18.68 | $0.8385 | 5,332.0 | -0.24% |
| 2024-12-18 | $19.93 | $19.17 | $0.7601 | 5,368.0 | -3.33% |
| 2024-12-17 | $20.02 | $19.95 | $0.0664 | 909.0 | -0.55% |
| 2024-12-16 | $20.26 | $20.08 | $0.18 | 3,309.0 | -0.59% |
| 2024-12-13 | $20.34 | $20.19 | $0.15 | 1,687.0 | -1.29% |
| 2024-12-12 | $20.62 | $20.06 | $0.5599 | 5,901.0 | -1.05% |
| 2024-12-11 | $21.20 | $20.68 | $0.52 | 5,250.0 | +0.09% |
| 2024-12-10 | $20.71 | $20.69 | $0.0212 | 390.0 | -0.14% |
| 2024-12-09 | $20.90 | $20.74 | $0.1599 | 8,259.0 | -0.23% |
| 2024-12-06 | $20.80 | $20.71 | $0.0901 | 2,799.0 | +0.49% |
| 2024-12-05 | $20.70 | $20.65 | $0.05 | 1,179.0 | +0.01% |
| 2024-12-04 | $20.71 | $20.69 | $0.0299 | 1,784.0 | +0.07% |
| 2024-12-03 | $20.70 | $20.61 | $0.09 | 2,239.0 | +0.15% |
| 2024-12-02 | $20.64 | $20.50 | $0.1449 | 2,066.0 | +0.21% |
| 2024-11-29 | $20.59 | $20.46 | $0.1355 | 267.0 | +0.95% |
| 2024-11-27 | $21.00 | $20.40 | $0.60 | 1,142.0 | +0.31% |
| 2024-11-26 | $20.42 | $20.34 | $0.0808 | 1,346.0 | -0.20% |
| 2024-11-25 | $20.38 | $20.22 | $0.16 | 1,395.0 | +0.77% |
| 2024-11-22 | $20.27 | $20.16 | $0.11 | 450.0 | +0.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.20 | $18.68 | $2.52 | 60,052.0 | -5.37% |
| 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% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn 주식 (CEFD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $25.31 | $24.52 | $0.7915 | 8,117.0 | +0.00% |
1.17%
0.28%
자본화:
|
볼륨(24시간):