Stockscreener 앱 받기
19.64
0.32%
0.0621
Madison Covered Call Etf 주식 (CVRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $19.64 | $19.64 | $0.00 | 3.00 | +0.32% |
| 2024-11-21 | $19.58 | $19.54 | $0.0349 | 266.0 | +0.35% |
| 2024-11-20 | $19.51 | $19.51 | $0.00 | 108.0 | +0.01% |
| 2024-11-19 | $19.51 | $19.51 | $0.00 | 14.00 | -0.22% |
| 2024-11-18 | $19.55 | $19.55 | $0.00 | 34.00 | +0.39% |
| 2024-11-15 | $19.48 | $19.48 | $0.00 | 6.00 | -0.51% |
| 2024-11-14 | $19.58 | $19.54 | $0.0357 | 144.0 | -0.17% |
| 2024-11-13 | $19.61 | $19.61 | $0.00 | 15.00 | +0.21% |
| 2024-11-12 | $19.57 | $19.57 | $0.00 | 63.00 | -0.30% |
| 2024-11-11 | $19.63 | $19.63 | $0.00 | 12.00 | -0.14% |
| 2024-11-08 | $19.70 | $19.65 | $0.0453 | 1,039.0 | +0.03% |
| 2024-11-07 | $19.65 | $19.65 | $0.00 | 70.00 | +0.14% |
| 2024-11-06 | $19.62 | $19.62 | $0.00 | 10.00 | +0.66% |
| 2024-11-05 | $19.49 | $19.49 | $0.00 | 15.00 | +0.31% |
| 2024-11-04 | $19.43 | $19.43 | $0.00 | 191.0 | +0.20% |
| 2024-11-01 | $19.39 | $19.39 | $0.00 | 133.0 | +0.12% |
| 2024-10-31 | $19.49 | $19.37 | $0.1187 | 111.0 | -0.65% |
| 2024-10-30 | $19.51 | $19.50 | $0.0124 | 158.0 | +0.09% |
| 2024-10-29 | $19.55 | $19.48 | $0.0696 | 501.0 | -0.14% |
| 2024-10-28 | $19.57 | $19.51 | $0.0616 | 511.0 | +0.06% |
| 2024-10-25 | $19.50 | $19.50 | $0.00 | 89.00 | -0.22% |
| 2024-10-24 | $19.54 | $19.54 | $0.00 | 171.0 | +0.18% |
Madison Covered Call Etf 주식 (CVRD) 연도별 가격 이력
이 심층 분석에서는 Madison Covered Call Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Madison Covered Call Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Madison Covered Call Etf 주식 (CVRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.70 | $19.39 | $0.3055 | 2,126.0 | +1.39% |
| 2024-10 | $19.62 | $19.37 | $0.2472 | 315,808.0 | -0.65% |
| 2024-09 | $19.84 | $19.15 | $0.6864 | 14,845.0 | -0.21% |
| 2024-08 | $19.54 | $18.49 | $1.05 | 2,318.0 | +1.26% |
| 2024-07 | $19.30 | $18.80 | $0.4995 | 2,750.0 | +2.22% |
| 2024-06 | $19.88 | $18.88 | $0.9988 | 1,154.0 | -4.03% |
| 2024-05 | $20.06 | $19.36 | $0.7043 | 58,357.0 | +1.77% |
| 2024-04 | $19.94 | $19.17 | $0.771 | 111,742.0 | -3.08% |
| 2024-03 | $21.22 | $19.75 | $1.47 | 111,451.0 | -4.52% |
| 2024-02 | $20.88 | $20.56 | $0.3205 | 2,267.0 | +1.31% |
| 2024-01 | $20.78 | $20.56 | $0.2164 | 8,862.0 | -0.70% |
Madison Covered Call Etf 주식 (CVRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.95 | $20.53 | $0.4245 | 12,838.0 | +1.37% |
| 2023-11 | $20.52 | $19.56 | $0.9587 | 3,182.0 | +4.96% |
| 2023-10 | $19.86 | $19.21 | $0.644 | 2,184.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):