Stockscreener 앱 받기
43.18
0.09%
-0.0399
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 |
|---|---|---|---|---|---|
| 2025-07-28 | $43.18 | $43.16 | $0.02 | 4,066.0 | -0.14% |
| 2025-07-25 | $43.23 | $43.17 | $0.06 | 8,138.0 | +0.11% |
| 2025-07-24 | $43.19 | $43.15 | $0.0399 | 4,056.0 | -0.04% |
| 2025-07-23 | $43.21 | $43.19 | $0.0199 | 1,712.0 | +0.04% |
| 2025-07-22 | $43.20 | $43.17 | $0.0336 | 6,166.0 | +0.15% |
| 2025-07-21 | $43.17 | $43.11 | $0.0587 | 8,473.0 | +0.03% |
| 2025-07-18 | $43.10 | $43.08 | $0.02 | 6,230.0 | +0.12% |
| 2025-07-17 | $43.06 | $43.03 | $0.03 | 10,803.0 | +0.08% |
| 2025-07-16 | $43.07 | $43.01 | $0.0599 | 12,344.0 | +0.03% |
| 2025-07-15 | $43.01 | $42.99 | $0.016 | 3,083.0 | +0.02% |
| 2025-07-14 | $42.99 | $42.96 | $0.03 | 5,539.0 | +0.01% |
| 2025-07-11 | $42.99 | $42.97 | $0.0154 | 4,825.0 | -0.01% |
| 2025-07-10 | $43.01 | $42.95 | $0.0574 | 3,905.0 | -0.04% |
| 2025-07-09 | $43.01 | $42.98 | $0.028 | 2,168.0 | +0.22% |
| 2025-07-08 | $42.93 | $42.89 | $0.0399 | 4,259.0 | -0.13% |
| 2025-07-07 | $43.02 | $42.95 | $0.0734 | 14,604.0 | -0.14% |
| 2025-07-03 | $43.04 | $43.02 | $0.02 | 4,240.0 | +0.10% |
| 2025-07-02 | $42.98 | $42.96 | $0.02 | 5,047.0 | -0.02% |
| 2025-07-01 | $43.03 | $42.96 | $0.0706 | 6,494.0 | -0.42% |
| 2025-06-30 | $43.18 | $43.12 | $0.06 | 4,492.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $43.23 | $42.89 | $0.34 | 116,152.0 | -0.03% |
| 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% |
0.25%
0.26%
자본화:
|
볼륨(24시간):