Stockscreener 앱 받기
21.69
0.70%
0.1507
Trueshares Active Yield Etf 주식 (ERNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $21.69 | $21.65 | $0.0407 | 114.0 | +0.70% |
| 2026-02-12 | $21.60 | $21.50 | $0.10 | 11,038.0 | -1.18% |
| 2026-02-11 | $21.80 | $21.67 | $0.1272 | 5,565.0 | +0.75% |
| 2026-02-10 | $21.64 | $21.58 | $0.055 | 111.0 | +0.04% |
| 2026-02-09 | $21.63 | $21.47 | $0.1574 | 2,451.0 | +0.27% |
| 2026-02-06 | $21.57 | $21.41 | $0.16 | 546.0 | +1.79% |
| 2026-02-05 | $21.30 | $21.14 | $0.16 | 13,278.0 | -1.13% |
| 2026-02-04 | $21.43 | $21.31 | $0.1211 | 138.0 | +0.54% |
| 2026-02-03 | $21.32 | $21.19 | $0.125 | 1,113.0 | +0.30% |
| 2026-02-02 | $21.25 | $21.12 | $0.1304 | 1,955.0 | -0.12% |
| 2026-01-30 | $21.28 | $21.19 | $0.0854 | 517.0 | -0.53% |
| 2026-01-29 | $21.43 | $21.30 | $0.13 | 1,736.0 | -0.33% |
| 2026-01-28 | $21.46 | $21.43 | $0.03 | 225.0 | -0.04% |
| 2026-01-27 | $21.47 | $21.41 | $0.0578 | 114.0 | +0.20% |
| 2026-01-26 | $21.43 | $21.37 | $0.055 | 407.0 | -0.07% |
| 2026-01-23 | $21.44 | $21.40 | $0.04 | 2,628.0 | +0.05% |
| 2026-01-22 | $21.51 | $21.43 | $0.08 | 1,408.0 | +0.09% |
| 2026-01-21 | $21.41 | $21.28 | $0.1313 | 2,436.0 | +1.17% |
| 2026-01-20 | $21.21 | $21.12 | $0.09 | 59,942.0 | -0.74% |
| 2026-01-16 | $21.32 | $21.24 | $0.08 | 1,156.0 | +0.10% |
| 2026-01-15 | $21.32 | $21.18 | $0.145 | 9,487.0 | +0.11% |
Trueshares Active Yield Etf 주식 (ERNZ) 연도별 가격 이력
이 심층 분석에서는 Trueshares Active Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ERNZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trueshares Active Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trueshares Active Yield Etf 주식 (ERNZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $21.80 | $21.12 | $0.6773 | 36,423.0 | +1.95% |
| 2026-01 | $21.51 | $20.40 | $1.11 | 276,052.0 | +3.86% |
Trueshares Active Yield Etf 주식 (ERNZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.98 | $20.42 | $0.5616 | 2,945,623.0 | -2.11% |
| 2025-11 | $21.06 | $20.38 | $0.6751 | 880,839.0 | -0.30% |
| 2025-10 | $22.39 | $20.93 | $1.46 | 918,798.0 | -5.68% |
| 2025-09 | $23.13 | $22.21 | $0.92 | 232,613.0 | -1.90% |
| 2025-08 | $23.01 | $21.95 | $1.07 | 320,086.0 | +2.25% |
| 2025-07 | $23.40 | $22.21 | $1.19 | 452,753.0 | -2.09% |
| 2025-06 | $22.73 | $21.98 | $0.7513 | 189,725.0 | +2.73% |
| 2025-05 | $22.84 | $21.86 | $0.98 | 253,518.0 | +0.52% |
| 2025-04 | $23.18 | $20.64 | $2.54 | 222,957.0 | -4.73% |
| 2025-03 | $24.60 | $22.93 | $1.67 | 173,163.0 | -3.10% |
| 2025-02 | $24.88 | $23.65 | $1.23 | 286,070.0 | -1.99% |
| 2025-01 | $24.61 | $23.89 | $0.7176 | 279,952.0 | +1.44% |
Trueshares Active Yield Etf 주식 (ERNZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.21 | $23.70 | $1.51 | 442,809.0 | -4.94% |
| 2024-11 | $25.31 | $24.06 | $1.25 | 260,174.0 | +3.32% |
| 2024-10 | $25.48 | $24.25 | $1.23 | 315,298.0 | -4.44% |
| 2024-09 | $25.64 | $24.40 | $1.24 | 177,326.0 | +1.30% |
| 2024-08 | $25.71 | $23.73 | $1.98 | 249,023.0 | -1.94% |
| 2024-07 | $25.78 | $24.72 | $1.06 | 490,393.0 | +2.75% |
| 2024-06 | $25.51 | $24.55 | $0.96 | 996,045.0 | -1.97% |
| 2024-05 | $25.76 | $24.49 | $1.27 | 7,065,176.0 | +0.00% |
0.74%
0.47%
자본화:
|
볼륨(24시간):