Stockscreener 앱 받기
26.69
0.07%
-0.02
Eldridge Bbb B Clo Etf 주식 (CLOZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $26.72 | $26.69 | $0.03 | 786,367.0 | -0.07% |
| 2025-10-30 | $26.71 | $26.68 | $0.0256 | 210,563.0 | +0.00% |
| 2025-10-29 | $26.71 | $26.67 | $0.0399 | 160,895.0 | +0.02% |
| 2025-10-28 | $26.72 | $26.67 | $0.05 | 234,360.0 | +0.06% |
| 2025-10-27 | $26.70 | $26.68 | $0.02 | 309,525.0 | +0.00% |
| 2025-10-24 | $26.69 | $26.63 | $0.06 | 215,126.0 | +0.15% |
| 2025-10-23 | $26.70 | $26.63 | $0.0683 | 194,287.0 | +0.08% |
| 2025-10-22 | $26.63 | $26.59 | $0.0431 | 187,039.0 | +0.09% |
| 2025-10-21 | $26.63 | $26.54 | $0.09 | 326,555.0 | +0.06% |
| 2025-10-20 | $26.61 | $26.55 | $0.0599 | 261,814.0 | +0.08% |
| 2025-10-17 | $26.58 | $26.50 | $0.08 | 444,983.0 | +0.34% |
| 2025-10-16 | $26.59 | $26.48 | $0.113 | 2,138,293.0 | -0.56% |
| 2025-10-15 | $26.67 | $26.53 | $0.14 | 1,085,000.0 | +0.08% |
| 2025-10-14 | $26.64 | $26.59 | $0.05 | 843,235.0 | +0.04% |
| 2025-10-13 | $26.63 | $26.59 | $0.04 | 210,839.0 | +0.00% |
| 2025-10-10 | $26.73 | $26.58 | $0.1499 | 691,773.0 | -0.32% |
| 2025-10-09 | $26.78 | $26.68 | $0.10 | 335,606.0 | -0.35% |
| 2025-10-08 | $26.78 | $26.72 | $0.06 | 229,510.0 | +0.07% |
| 2025-10-07 | $26.76 | $26.71 | $0.05 | 251,653.0 | +0.19% |
| 2025-10-06 | $26.75 | $26.62 | $0.13 | 403,743.0 | -0.02% |
| 2025-10-03 | $26.77 | $26.69 | $0.08 | 621,513.0 | +0.07% |
Eldridge Bbb B Clo Etf 주식 (CLOZ) 연도별 가격 이력
이 심층 분석에서는 Eldridge Bbb B Clo Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLOZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eldridge Bbb B Clo Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eldridge Bbb B Clo Etf 주식 (CLOZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $26.90 | $26.48 | $0.42 | 12,083,707.0 | -0.48% |
| 2025-09 | $26.95 | $26.70 | $0.2499 | 8,217,791.0 | -0.45% |
| 2025-08 | $26.94 | $26.65 | $0.29 | 8,033,799.0 | +0.41% |
| 2025-07 | $26.90 | $26.62 | $0.28 | 7,095,943.0 | +0.34% |
| 2025-06 | $26.90 | $26.60 | $0.30 | 8,978,854.0 | -0.63% |
| 2025-05 | $26.96 | $26.19 | $0.77 | 9,327,943.0 | +2.01% |
| 2025-04 | $26.60 | $25.08 | $1.52 | 19,552,119.0 | -0.72% |
| 2025-03 | $27.12 | $26.44 | $0.68 | 24,550,252.0 | -1.88% |
| 2025-02 | $27.25 | $27.08 | $0.17 | 18,522,947.0 | -0.55% |
| 2025-01 | $27.25 | $26.95 | $0.30 | 16,452,799.0 | +1.04% |
Eldridge Bbb B Clo Etf 주식 (CLOZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.15 | $26.91 | $0.235 | 8,664,097.0 | -0.63% |
| 2024-11 | $27.12 | $26.70 | $0.42 | 7,854,784.0 | +0.86% |
| 2024-10 | $26.97 | $26.55 | $0.42 | 9,096,092.0 | +0.04% |
| 2024-09 | $26.97 | $26.76 | $0.21 | 4,186,735.0 | -0.26% |
| 2024-08 | $27.05 | $26.25 | $0.80 | 6,040,403.0 | -0.19% |
| 2024-07 | $27.05 | $26.74 | $0.31 | 5,659,722.0 | +0.22% |
| 2024-06 | $27.02 | $26.81 | $0.21 | 3,985,555.0 | -0.19% |
| 2024-05 | $27.01 | $26.65 | $0.36 | 4,269,810.0 | +0.26% |
| 2024-04 | $26.92 | $26.57 | $0.3487 | 3,647,541.0 | +0.47% |
| 2024-03 | $26.82 | $26.50 | $0.315 | 1,489,053.0 | +0.39% |
| 2024-02 | $26.74 | $26.50 | $0.24 | 1,548,702.0 | -0.11% |
| 2024-01 | $26.78 | $26.39 | $0.39 | 726,656.0 | +1.21% |
Eldridge Bbb B Clo Etf 주식 (CLOZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.57 | $26.32 | $0.25 | 642,900.0 | +0.34% |
| 2023-11 | $26.32 | $25.95 | $0.37 | 1,263,611.0 | +1.04% |
| 2023-10 | $26.23 | $25.95 | $0.2799 | 1,973,433.0 | +0.00% |
0.09%
0.22%
자본화:
|
볼륨(24시간):