Stockscreener 앱 받기
25.89
0.19%
0.05
시간 외 거래:
26.09
0.20
+0.77%
Eldridge Bbb B Clo Etf 주식 (CLOZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $25.92 | $25.83 | $0.09 | 343,378.0 | +0.19% |
| 2026-10-26 | $25.88 | $25.80 | $0.08 | 1,093,321.0 | -0.08% |
| 2026-10-23 | $26.03 | $25.66 | $0.37 | 3,026,328.0 | -0.23% |
| 2026-10-22 | $26.19 | $25.92 | $0.27 | 1,121,103.0 | -1.07% |
| 2026-10-21 | $26.21 | $26.18 | $0.03 | 401,569.0 | +0.04% |
| 2026-10-20 | $26.21 | $26.17 | $0.04 | 250,418.0 | -0.08% |
| 2026-10-19 | $26.21 | $26.16 | $0.055 | 562,654.0 | +0.04% |
| 2026-10-16 | $26.23 | $26.18 | $0.0495 | 342,739.0 | +0.04% |
| 2026-10-15 | $26.21 | $26.16 | $0.0499 | 528,987.0 | -0.19% |
| 2026-10-14 | $26.29 | $26.21 | $0.0794 | 290,678.0 | -0.08% |
| 2026-10-13 | $26.29 | $26.22 | $0.07 | 473,525.0 | -0.11% |
| 2026-10-12 | $26.30 | $26.23 | $0.07 | 361,461.0 | +0.08% |
| 2026-10-09 | $26.27 | $26.22 | $0.055 | 342,790.0 | +0.11% |
| 2026-10-08 | $26.25 | $26.17 | $0.08 | 376,863.0 | +0.04% |
| 2026-10-07 | $26.24 | $26.20 | $0.04 | 190,420.0 | -0.04% |
| 2026-10-06 | $26.25 | $26.17 | $0.0792 | 351,903.0 | -0.04% |
| 2026-10-05 | $26.26 | $26.16 | $0.10 | 286,628.0 | +0.27% |
| 2026-10-02 | $26.20 | $26.10 | $0.10 | 468,582.0 | -0.46% |
| 2026-10-01 | $26.34 | $26.26 | $0.08 | 730,320.0 | +0.00% |
| 2026-09-30 | $26.34 | $26.27 | $0.075 | 527,533.0 | +0.00% |
| 2026-09-29 | $26.32 | $26.26 | $0.0606 | 430,338.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $26.34 | $25.66 | $0.68 | 11,543,667.0 | -1.56% |
| 2026-09 | $26.35 | $26.05 | $0.30 | 9,505,391.0 | +0.38% |
| 2026-08 | $26.41 | $26.18 | $0.23 | 9,358,918.0 | -0.76% |
| 2026-07 | $26.44 | $26.18 | $0.26 | 9,412,383.0 | -0.08% |
| 2026-06 | $26.54 | $26.06 | $0.48 | 6,307,406.0 | -0.38% |
| 2026-05 | $26.53 | $26.16 | $0.37 | 4,853,793.0 | +0.44% |
| 2026-04 | $26.45 | $25.50 | $0.95 | 7,611,724.0 | +2.94% |
| 2026-03 | $25.85 | $25.23 | $0.62 | 11,057,930.0 | -0.27% |
| 2026-02 | $26.81 | $25.64 | $1.17 | 17,007,330.0 | -3.96% |
| 2026-01 | $26.80 | $26.49 | $0.31 | 9,132,093.0 | +1.13% |
Eldridge Bbb B Clo Etf 주식 (CLOZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.66 | $26.43 | $0.225 | 10,607,496.0 | -0.60% |
| 2025-11 | $26.69 | $26.50 | $0.19 | 9,788,080.0 | -0.19% |
| 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% |
0.59%
0.18%
자본화:
|
볼륨(24시간):