Stockscreener 앱 받기
43.56
0.05%
0.02
시간 외 거래:
43.57
0.005
+0.01%
SPDR DoubleLine Emerging Markets Fixed Income ETF 주식 (EMTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $43.58 | $43.52 | $0.055 | 13,664.0 | +0.05% |
| 2025-11-25 | $43.56 | $43.49 | $0.07 | 8,894.0 | +0.08% |
| 2025-11-24 | $43.53 | $43.50 | $0.0299 | 7,533.0 | +0.14% |
| 2025-11-21 | $43.49 | $43.45 | $0.045 | 10,016.0 | +0.03% |
| 2025-11-20 | $43.57 | $43.42 | $0.145 | 10,245.0 | -0.10% |
| 2025-11-19 | $43.48 | $43.45 | $0.03 | 7,062.0 | +0.08% |
| 2025-11-18 | $43.53 | $43.43 | $0.10 | 9,941.0 | -0.13% |
| 2025-11-17 | $43.52 | $43.48 | $0.04 | 16,286.0 | +0.07% |
| 2025-11-14 | $43.49 | $43.46 | $0.03 | 10,845.0 | +0.06% |
| 2025-11-13 | $43.50 | $43.42 | $0.08 | 9,409.0 | -0.13% |
| 2025-11-12 | $43.52 | $43.49 | $0.028 | 4,807.0 | -0.11% |
| 2025-11-11 | $43.56 | $43.51 | $0.0501 | 7,259.0 | +0.15% |
| 2025-11-10 | $43.50 | $43.48 | $0.021 | 5,524.0 | +0.03% |
| 2025-11-07 | $43.48 | $43.44 | $0.041 | 4,237.0 | +0.04% |
| 2025-11-06 | $43.48 | $43.42 | $0.06 | 9,134.0 | +0.18% |
| 2025-11-05 | $43.42 | $43.38 | $0.0445 | 5,419.0 | -0.14% |
| 2025-11-04 | $43.49 | $43.42 | $0.07 | 9,567.0 | -0.10% |
| 2025-11-03 | $43.48 | $43.40 | $0.08 | 9,909.0 | -0.42% |
| 2025-10-31 | $43.67 | $43.57 | $0.0999 | 9,914.0 | +0.32% |
| 2025-10-30 | $43.55 | $43.52 | $0.03 | 4,730.0 | -0.14% |
| 2025-10-29 | $43.63 | $43.55 | $0.08 | 8,277.0 | -0.02% |
| 2025-10-28 | $43.60 | $43.57 | $0.03 | 6,574.0 | -0.03% |
SPDR DoubleLine Emerging Markets Fixed Income ETF 주식 (EMTL) 연도별 가격 이력
이 심층 분석에서는 SPDR DoubleLine Emerging Markets Fixed Income ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SPDR DoubleLine Emerging Markets Fixed Income ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SPDR DoubleLine Emerging Markets Fixed Income ETF 주식 (EMTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $43.58 | $43.38 | $0.2045 | 173,415.0 | -0.21% |
| 2025-10 | $43.78 | $43.08 | $0.70 | 288,346.0 | -0.56% |
| 2025-09 | $44.08 | $43.37 | $0.7143 | 382,331.0 | +0.59% |
| 2025-08 | $43.66 | $43.08 | $0.5798 | 109,134.0 | +1.02% |
| 2025-07 | $43.25 | $42.89 | $0.36 | 146,976.0 | +0.08% |
| 2025-06 | $43.18 | $42.49 | $0.69 | 157,534.0 | +1.09% |
| 2025-05 | $42.70 | $42.27 | $0.4334 | 111,796.0 | +0.22% |
| 2025-04 | $42.93 | $41.65 | $1.28 | 754,966.0 | -1.14% |
| 2025-03 | $43.10 | $42.73 | $0.37 | 365,241.0 | +0.16% |
| 2025-02 | $43.03 | $42.27 | $0.7565 | 178,413.0 | +1.14% |
| 2025-01 | $42.62 | $42.10 | $0.525 | 126,133.0 | +1.05% |
SPDR DoubleLine Emerging Markets Fixed Income ETF 주식 (EMTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.84 | $42.03 | $0.809 | 146,489.0 | -1.69% |
| 2024-11 | $42.88 | $42.46 | $0.425 | 91,956.0 | +0.04% |
| 2024-10 | $43.34 | $42.78 | $0.555 | 108,578.0 | -1.58% |
| 2024-09 | $43.54 | $42.96 | $0.58 | 199,125.0 | +0.46% |
| 2024-08 | $43.29 | $42.42 | $0.8669 | 134,391.0 | +1.29% |
| 2024-07 | $42.74 | $41.95 | $0.7836 | 81,805.0 | +1.13% |
| 2024-06 | $42.37 | $41.95 | $0.4149 | 87,049.0 | +0.25% |
| 2024-05 | $42.27 | $41.50 | $0.7749 | 77,373.0 | +1.24% |
| 2024-04 | $42.16 | $41.56 | $0.60 | 317,172.0 | -1.30% |
| 2024-03 | $42.28 | $41.88 | $0.40 | 140,908.0 | +0.18% |
| 2024-02 | $42.15 | $41.76 | $0.39 | 89,255.0 | -0.12% |
| 2024-01 | $42.20 | $41.45 | $0.7488 | 95,735.0 | +0.52% |
SPDR DoubleLine Emerging Markets Fixed Income ETF 주식 (EMTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.97 | $40.71 | $1.26 | 258,163.0 | +2.57% |
| 2023-11 | $40.93 | $39.20 | $1.73 | 96,798.0 | +3.94% |
| 2023-10 | $39.85 | $39.20 | $0.65 | 420,972.0 | -1.93% |
| 2023-09 | $40.74 | $40.06 | $0.6838 | 108,334.0 | -1.96% |
| 2023-08 | $41.11 | $40.36 | $0.75 | 221,487.0 | -0.92% |
| 2023-07 | $41.36 | $40.51 | $0.849 | 138,371.0 | +0.90% |
| 2023-06 | $41.09 | $40.56 | $0.53 | 103,860.0 | +0.28% |
| 2023-05 | $41.08 | $40.51 | $0.57 | 124,894.0 | -0.71% |
| 2023-04 | $41.11 | $40.69 | $0.4191 | 399,847.0 | +0.57% |
| 2023-03 | $40.89 | $40.11 | $0.78 | 267,531.0 | +0.81% |
| 2023-02 | $42.13 | $40.42 | $1.71 | 314,159.0 | -3.08% |
| 2023-01 | $42.05 | $40.35 | $1.70 | 222,471.0 | +4.11% |
0.64%
자본화:
|
볼륨(24시간):