Stockscreener 앱 받기
31.73
0.47%
0.08
Eagle Capital Select Equity Etf 주식 (EAGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $31.81 | $31.58 | $0.23 | 179,256.0 | +0.51% |
| 2025-11-25 | $31.67 | $31.09 | $0.5758 | 106,875.0 | +1.93% |
| 2025-11-24 | $31.10 | $30.87 | $0.23 | 207,774.0 | +1.21% |
| 2025-11-21 | $30.82 | $30.22 | $0.60 | 399,716.0 | +1.83% |
| 2025-11-20 | $30.96 | $30.11 | $0.8515 | 73,560.0 | -1.15% |
| 2025-11-19 | $30.59 | $30.29 | $0.2972 | 79,450.0 | -0.36% |
| 2025-11-18 | $30.74 | $30.36 | $0.38 | 172,358.0 | -0.75% |
| 2025-11-17 | $31.19 | $30.71 | $0.48 | 178,572.0 | -1.25% |
| 2025-11-14 | $31.36 | $31.00 | $0.358 | 60,368.0 | -0.35% |
| 2025-11-13 | $31.73 | $31.28 | $0.447 | 119,658.0 | -1.48% |
| 2025-11-12 | $31.88 | $31.72 | $0.16 | 82,582.0 | +0.13% |
| 2025-11-11 | $31.79 | $31.57 | $0.22 | 124,253.0 | +0.57% |
| 2025-11-10 | $31.59 | $31.30 | $0.29 | 373,527.0 | +0.89% |
| 2025-11-07 | $31.29 | $30.87 | $0.4201 | 133,177.0 | +0.13% |
| 2025-11-06 | $31.67 | $31.24 | $0.43 | 56,616.0 | -1.48% |
| 2025-11-05 | $31.85 | $31.57 | $0.284 | 84,855.0 | -0.06% |
| 2025-11-04 | $31.91 | $31.68 | $0.23 | 105,604.0 | -0.84% |
| 2025-11-03 | $32.10 | $31.82 | $0.28 | 93,328.0 | -0.12% |
| 2025-10-31 | $32.11 | $31.90 | $0.21 | 160,933.0 | +0.66% |
| 2025-10-30 | $32.09 | $31.81 | $0.2799 | 121,719.0 | -1.36% |
| 2025-10-29 | $32.39 | $32.10 | $0.285 | 160,427.0 | -0.22% |
| 2025-10-28 | $32.52 | $32.33 | $0.195 | 173,134.0 | -0.28% |
Eagle Capital Select Equity Etf 주식 (EAGL) 연도별 가격 이력
이 심층 분석에서는 Eagle Capital Select Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Capital Select Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Capital Select Equity Etf 주식 (EAGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $32.10 | $30.11 | $1.99 | 2,631,529.0 | -0.75% |
| 2025-10 | $32.54 | $30.85 | $1.69 | 3,858,615.0 | +2.53% |
| 2025-09 | $31.49 | $30.53 | $0.9644 | 2,528,428.0 | +0.87% |
| 2025-08 | $31.03 | $29.20 | $1.83 | 3,018,450.0 | +4.06% |
| 2025-07 | $30.59 | $29.73 | $0.86 | 4,352,985.0 | -1.33% |
| 2025-06 | $30.22 | $28.44 | $1.78 | 1,858,171.0 | +5.56% |
| 2025-05 | $29.04 | $27.54 | $1.50 | 7,274,862.0 | +4.50% |
| 2025-04 | $28.43 | $24.58 | $3.85 | 9,100,115.0 | -2.32% |
| 2025-03 | $29.13 | $27.34 | $1.79 | 1,741,635.0 | -3.11% |
| 2025-02 | $29.65 | $28.48 | $1.16 | 2,103,016.0 | -1.73% |
| 2025-01 | $29.69 | $27.76 | $1.93 | 1,701,695.0 | +5.64% |
Eagle Capital Select Equity Etf 주식 (EAGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.23 | $27.70 | $1.53 | 2,396,225.0 | -3.21% |
| 2024-11 | $29.22 | $27.58 | $1.64 | 939,104.0 | +5.20% |
| 2024-10 | $27.83 | $27.07 | $0.7603 | 1,139,554.0 | +0.07% |
| 2024-09 | $27.54 | $25.61 | $1.93 | 1,076,879.0 | +1.45% |
| 2024-08 | $26.98 | $24.77 | $2.21 | 1,467,131.0 | +1.66% |
| 2024-07 | $27.13 | $25.90 | $1.23 | 1,451,901.0 | +0.23% |
| 2024-06 | $26.59 | $25.63 | $0.955 | 1,287,117.0 | +2.61% |
| 2024-05 | $26.21 | $24.80 | $1.41 | 1,907,159.0 | +4.19% |
| 2024-04 | $25.42 | $24.64 | $0.775 | 462,232.0 | +0.00% |
0.91%
자본화:
|
볼륨(24시간):