Stockscreener 앱 받기
26.61
0.08%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $26.65 | $26.61 | $0.04 | 160,122.0 | +0.08% |
| 2025-11-25 | $26.61 | $26.57 | $0.035 | 314,026.0 | +0.00% |
| 2025-11-24 | $26.61 | $26.55 | $0.06 | 392,528.0 | +0.19% |
| 2025-11-21 | $26.57 | $26.53 | $0.04 | 726,182.0 | +0.00% |
| 2025-11-20 | $26.64 | $26.54 | $0.0965 | 552,029.0 | -0.02% |
| 2025-11-19 | $26.58 | $26.52 | $0.0575 | 1,699,363.0 | -0.02% |
| 2025-11-18 | $26.57 | $26.53 | $0.04 | 1,181,228.0 | -0.02% |
| 2025-11-17 | $26.59 | $26.53 | $0.06 | 358,095.0 | +0.06% |
| 2025-11-14 | $26.59 | $26.51 | $0.08 | 680,694.0 | +0.02% |
| 2025-11-13 | $26.58 | $26.52 | $0.06 | 461,112.0 | -0.11% |
| 2025-11-12 | $26.58 | $26.54 | $0.04 | 296,758.0 | +0.09% |
| 2025-11-11 | $26.58 | $26.53 | $0.0541 | 283,422.0 | -0.02% |
| 2025-11-10 | $26.60 | $26.54 | $0.06 | 309,959.0 | -0.04% |
| 2025-11-07 | $26.58 | $26.54 | $0.04 | 355,910.0 | +0.11% |
| 2025-11-06 | $26.63 | $26.51 | $0.1199 | 295,579.0 | -0.09% |
| 2025-11-05 | $26.59 | $26.53 | $0.06 | 281,730.0 | +0.08% |
| 2025-11-04 | $26.59 | $26.50 | $0.09 | 403,519.0 | -0.58% |
| 2025-11-03 | $26.69 | $26.67 | $0.02 | 413,432.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $26.69 | $26.50 | $0.19 | 9,165,688.0 | -0.28% |
| 2025-10 | $26.90 | $26.48 | $0.42 | 11,297,340.0 | -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% |
0.79%
자본화:
|
볼륨(24시간):