Stockscreener 앱 받기
25.49
0.02%
-0.0048
Eldridge Aaa Clo Etf 주식 (CLOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $25.54 | $25.47 | $0.069 | 31,479.0 | -0.02% |
| 2025-12-04 | $25.51 | $25.47 | $0.04 | 85,444.0 | -0.08% |
| 2025-12-03 | $25.52 | $25.49 | $0.0265 | 106,523.0 | +0.08% |
| 2025-12-02 | $25.53 | $25.49 | $0.0399 | 122,541.0 | -0.39% |
| 2025-12-01 | $25.60 | $25.56 | $0.04 | 261,808.0 | +0.02% |
| 2025-11-28 | $25.60 | $25.58 | $0.0199 | 53,570.0 | +0.00% |
| 2025-11-26 | $25.59 | $25.57 | $0.0173 | 83,395.0 | +0.06% |
| 2025-11-25 | $25.59 | $25.57 | $0.0213 | 124,510.0 | -0.00% |
| 2025-11-24 | $25.59 | $25.56 | $0.025 | 90,404.0 | +0.06% |
| 2025-11-21 | $25.59 | $25.54 | $0.05 | 94,448.0 | +0.02% |
| 2025-11-20 | $25.56 | $25.55 | $0.010 | 41,793.0 | +0.01% |
| 2025-11-19 | $25.56 | $25.55 | $0.0149 | 47,525.0 | -0.02% |
| 2025-11-18 | $25.56 | $25.55 | $0.013 | 58,696.0 | +0.05% |
| 2025-11-17 | $25.56 | $25.54 | $0.0199 | 63,205.0 | -0.02% |
| 2025-11-14 | $25.56 | $25.52 | $0.0389 | 107,529.0 | +0.04% |
| 2025-11-13 | $25.55 | $25.51 | $0.0399 | 25,831.0 | +0.03% |
| 2025-11-12 | $25.54 | $25.53 | $0.0107 | 50,116.0 | -0.01% |
| 2025-11-11 | $25.54 | $25.52 | $0.02 | 55,923.0 | +0.04% |
| 2025-11-10 | $25.56 | $25.50 | $0.0599 | 46,530.0 | +0.00% |
| 2025-11-07 | $25.55 | $25.49 | $0.0599 | 62,805.0 | +0.06% |
| 2025-11-06 | $25.52 | $25.48 | $0.0398 | 52,071.0 | +0.06% |
| 2025-11-05 | $25.52 | $25.49 | $0.025 | 34,775.0 | -0.08% |
Eldridge Aaa Clo Etf 주식 (CLOX) 연도별 가격 이력
이 심층 분석에서는 Eldridge Aaa Clo Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLOX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eldridge Aaa Clo Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eldridge Aaa Clo Etf 주식 (CLOX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.60 | $25.47 | $0.13 | 607,795.0 | -0.39% |
| 2025-11 | $25.63 | $25.48 | $0.1499 | 1,229,951.0 | +0.10% |
| 2025-10 | $25.65 | $25.39 | $0.26 | 2,469,357.0 | -0.02% |
| 2025-09 | $25.65 | $25.49 | $0.158 | 1,441,708.0 | -0.23% |
| 2025-08 | $25.65 | $25.42 | $0.2299 | 1,863,664.0 | +0.19% |
| 2025-07 | $25.66 | $25.43 | $0.23 | 2,054,784.0 | -0.08% |
| 2025-06 | $25.71 | $25.44 | $0.268 | 3,061,028.0 | +0.12% |
| 2025-05 | $25.65 | $25.30 | $0.35 | 3,000,273.0 | +0.47% |
| 2025-04 | $25.53 | $24.10 | $1.43 | 2,736,550.0 | -0.24% |
| 2025-03 | $25.64 | $25.37 | $0.27 | 3,903,669.0 | -0.35% |
| 2025-02 | $25.74 | $25.45 | $0.29 | 285,388.0 | -0.25% |
| 2025-01 | $25.68 | $25.41 | $0.27 | 328,413.0 | +0.81% |
Eldridge Aaa Clo Etf 주식 (CLOX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.63 | $25.43 | $0.1999 | 720,515.0 | -0.51% |
| 2024-11 | $25.61 | $25.36 | $0.25 | 4,496,577.0 | +0.37% |
| 2024-10 | $25.60 | $25.37 | $0.23 | 1,297,713.0 | -0.20% |
| 2024-09 | $25.70 | $25.39 | $0.31 | 460,588.0 | -0.05% |
| 2024-08 | $25.64 | $25.34 | $0.305 | 389,973.0 | -0.01% |
| 2024-07 | $25.66 | $25.42 | $0.24 | 781,975.0 | +0.06% |
| 2024-06 | $25.62 | $25.48 | $0.14 | 183,140.0 | -0.31% |
| 2024-05 | $25.67 | $25.40 | $0.27 | 379,492.0 | +0.33% |
| 2024-04 | $25.56 | $25.32 | $0.24 | 367,665.0 | +0.16% |
| 2024-03 | $25.56 | $25.37 | $0.19 | 314,768.0 | +0.02% |
| 2024-02 | $25.55 | $25.31 | $0.24 | 413,131.0 | -0.06% |
| 2024-01 | $25.54 | $25.30 | $0.2402 | 346,153.0 | +0.89% |
Eldridge Aaa Clo Etf 주식 (CLOX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.52 | $25.24 | $0.28 | 342,834.0 | -0.23% |
| 2023-11 | $25.40 | $25.19 | $0.2101 | 424,963.0 | +0.29% |
| 2023-10 | $25.43 | $25.05 | $0.38 | 828,497.0 | +0.00% |
0.06%
0.05%
자본화:
|
볼륨(24시간):