Stockscreener 앱 받기
20.77
0.19%
0.04
시간 외 거래:
20.77
Trueshares Active Yield Etf 주식 (ERNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $20.83 | $20.74 | $0.0895 | 20,565.0 | +0.19% |
| 2025-12-08 | $20.81 | $20.71 | $0.1002 | 13,436.0 | -0.51% |
| 2025-12-05 | $20.96 | $20.79 | $0.171 | 133,825.0 | -0.26% |
| 2025-12-04 | $20.93 | $20.89 | $0.045 | 5,672.0 | -0.27% |
| 2025-12-03 | $20.97 | $20.86 | $0.11 | 61,857.0 | +0.87% |
| 2025-12-02 | $20.81 | $20.72 | $0.0865 | 47,817.0 | -0.42% |
| 2025-12-01 | $20.97 | $20.85 | $0.1157 | 23,207.0 | -0.68% |
| 2025-11-28 | $21.01 | $20.89 | $0.12 | 1,016.0 | +0.17% |
| 2025-11-26 | $20.99 | $20.85 | $0.14 | 7,514.0 | +0.70% |
| 2025-11-25 | $20.82 | $20.52 | $0.2975 | 18,322.0 | +0.14% |
| 2025-11-24 | $20.79 | $20.67 | $0.12 | 4,527.0 | +0.32% |
| 2025-11-21 | $20.77 | $20.45 | $0.315 | 357,964.0 | +1.67% |
| 2025-11-20 | $20.72 | $20.38 | $0.339 | 15,478.0 | -0.82% |
| 2025-11-19 | $20.73 | $20.53 | $0.20 | 44,362.0 | -0.74% |
| 2025-11-18 | $20.75 | $20.57 | $0.18 | 5,224.0 | +0.30% |
| 2025-11-17 | $20.64 | $20.64 | $0.00 | 32.00 | -1.06% |
| 2025-11-14 | $20.89 | $20.79 | $0.099 | 54,801.0 | +0.02% |
| 2025-11-13 | $21.00 | $20.86 | $0.1401 | 24,463.0 | -0.45% |
| 2025-11-12 | $21.06 | $20.91 | $0.147 | 21,661.0 | -0.14% |
| 2025-11-11 | $21.01 | $20.94 | $0.0658 | 53,749.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.97 | $20.71 | $0.26 | 326,944.0 | -1.08% |
| 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% |
0.27%
0.12%
자본화:
|
볼륨(24시간):