Stockscreener 앱 받기
23.01
0.58%
0.1336
시간 외 거래:
23.01
-0.0044
-0.02%
Trueshares Active Yield Etf 주식 (ERNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $23.01 | $22.78 | $0.2344 | 5,929.0 | +0.58% |
| 2025-08-26 | $22.89 | $22.77 | $0.1195 | 22,293.0 | +0.09% |
| 2025-08-25 | $22.93 | $22.84 | $0.085 | 10,956.0 | -0.45% |
| 2025-08-22 | $23.01 | $22.54 | $0.47 | 6,534.0 | +2.19% |
| 2025-08-21 | $22.48 | $22.35 | $0.13 | 936.0 | -0.22% |
| 2025-08-20 | $22.64 | $22.49 | $0.15 | 5,647.0 | +0.06% |
| 2025-08-19 | $22.61 | $22.37 | $0.235 | 22,309.0 | +0.60% |
| 2025-08-18 | $22.46 | $22.37 | $0.0891 | 6,759.0 | -0.24% |
| 2025-08-15 | $22.56 | $22.38 | $0.1799 | 5,775.0 | -0.46% |
| 2025-08-14 | $22.55 | $22.36 | $0.19 | 30,693.0 | -0.65% |
| 2025-08-13 | $22.67 | $22.49 | $0.1845 | 1,226.0 | +1.40% |
| 2025-08-12 | $22.36 | $22.10 | $0.2619 | 6,529.0 | +1.45% |
| 2025-08-11 | $22.23 | $21.98 | $0.25 | 6,457.0 | -0.23% |
| 2025-08-08 | $22.24 | $22.09 | $0.1464 | 3,564.0 | -0.20% |
| 2025-08-07 | $22.28 | $22.03 | $0.25 | 75,967.0 | -0.17% |
| 2025-08-06 | $22.25 | $22.15 | $0.0999 | 41,337.0 | -0.52% |
| 2025-08-05 | $22.29 | $22.22 | $0.0709 | 1,218.0 | +0.53% |
| 2025-08-04 | $22.21 | $22.04 | $0.1699 | 19,220.0 | +0.64% |
| 2025-08-01 | $22.08 | $21.95 | $0.135 | 1,607.0 | -1.02% |
| 2025-07-31 | $22.43 | $22.21 | $0.2169 | 55,682.0 | -0.86% |
| 2025-07-30 | $22.70 | $22.45 | $0.2462 | 2,675.0 | -2.13% |
| 2025-07-29 | $23.02 | $22.87 | $0.15 | 24,061.0 | -0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $23.01 | $21.95 | $1.07 | 280,885.0 | +3.39% |
| 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% |
0.30%
0.24%
자본화:
|
볼륨(24시간):