Stockscreener 앱 받기
12.11
0.07%
-0.0082
Altshares Event Driven Etf 주식 (EVNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $12.13 | $12.10 | $0.0284 | 806.0 | -0.07% |
| 2025-12-11 | $12.17 | $12.10 | $0.0715 | 1,944.0 | +0.12% |
| 2025-12-10 | $12.14 | $12.09 | $0.0501 | 1,457.0 | +0.12% |
| 2025-12-09 | $12.10 | $12.06 | $0.04 | 27,074.0 | +0.46% |
| 2025-12-08 | $12.04 | $12.00 | $0.04 | 10,635.0 | -0.39% |
| 2025-12-05 | $12.11 | $11.99 | $0.12 | 21,138.0 | -0.12% |
| 2025-12-04 | $12.11 | $12.10 | $0.0135 | 5,107.0 | +0.47% |
| 2025-12-03 | $12.05 | $12.02 | $0.035 | 13,664.0 | +0.46% |
| 2025-12-02 | $12.06 | $11.98 | $0.0799 | 10,324.0 | +0.17% |
| 2025-12-01 | $12.19 | $11.97 | $0.2249 | 5,324.0 | -1.03% |
| 2025-11-28 | $12.14 | $12.03 | $0.109 | 1,058.0 | +0.50% |
| 2025-11-26 | $12.04 | $11.98 | $0.06 | 3,745.0 | +0.08% |
| 2025-11-25 | $12.02 | $11.97 | $0.045 | 2,119.0 | +0.42% |
| 2025-11-24 | $12.05 | $11.87 | $0.1768 | 23,776.0 | +0.08% |
| 2025-11-21 | $11.96 | $11.87 | $0.095 | 6,118.0 | +0.59% |
| 2025-11-20 | $11.99 | $11.85 | $0.1427 | 7,589.0 | -0.42% |
| 2025-11-19 | $11.94 | $11.88 | $0.06 | 6,139.0 | +0.17% |
| 2025-11-18 | $11.97 | $11.88 | $0.095 | 4,733.0 | +0.00% |
| 2025-11-17 | $11.95 | $11.88 | $0.073 | 5,998.0 | -0.13% |
| 2025-11-14 | $11.97 | $11.90 | $0.0699 | 1,061.0 | -0.04% |
Altshares Event Driven Etf 주식 (EVNT) 연도별 가격 이력
이 심층 분석에서는 Altshares Event Driven Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altshares Event Driven Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altshares Event Driven Etf 주식 (EVNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.19 | $11.97 | $0.2249 | 98,279.0 | +0.18% |
| 2025-11 | $12.47 | $11.57 | $0.90 | 121,375.0 | +2.80% |
| 2025-10 | $12.35 | $11.72 | $0.63 | 184,962.0 | -0.42% |
| 2025-09 | $12.54 | $11.72 | $0.82 | 216,508.0 | -0.21% |
| 2025-08 | $13.54 | $11.47 | $2.07 | 147,273.0 | +1.90% |
| 2025-07 | $11.84 | $11.47 | $0.365 | 14,273.0 | +1.48% |
| 2025-06 | $11.51 | $11.19 | $0.3247 | 16,449.0 | +2.29% |
| 2025-05 | $11.44 | $10.86 | $0.58 | 14,962.0 | +2.46% |
| 2025-04 | $11.04 | $10.39 | $0.6531 | 9,156.0 | +0.74% |
| 2025-03 | $10.97 | $9.78 | $1.19 | 7,959.0 | -0.89% |
| 2025-02 | $10.95 | $10.52 | $0.43 | 37,016.0 | +1.48% |
| 2025-01 | $10.83 | $10.65 | $0.18 | 6,761.0 | +1.37% |
Altshares Event Driven Etf 주식 (EVNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.78 | $10.50 | $0.2756 | 9,048.0 | -1.49% |
| 2024-11 | $10.84 | $10.62 | $0.225 | 13,723.0 | +1.51% |
| 2024-10 | $10.68 | $10.54 | $0.14 | 2,743.0 | +0.18% |
| 2024-09 | $10.74 | $10.36 | $0.38 | 5,814.0 | +1.09% |
| 2024-08 | $10.61 | $9.98 | $0.63 | 10,440.0 | +0.49% |
| 2024-07 | $10.42 | $9.88 | $0.5431 | 6,721.0 | +5.10% |
| 2024-06 | $9.93 | $9.73 | $0.199 | 7,470.0 | +0.62% |
| 2024-05 | $9.92 | $9.70 | $0.217 | 25,626.0 | +1.30% |
| 2024-04 | $10.12 | $9.66 | $0.4501 | 5,932.0 | -3.60% |
| 2024-03 | $10.09 | $9.82 | $0.2707 | 32,948.0 | +1.72% |
| 2024-02 | $10.06 | $9.85 | $0.21 | 68,451.0 | -0.15% |
| 2024-01 | $10.18 | $9.94 | $0.245 | 59,824.0 | -2.41% |
Altshares Event Driven Etf 주식 (EVNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.90 | $10.01 | $0.895 | 16,610.0 | +2.16% |
| 2023-11 | $10.02 | $9.53 | $0.4853 | 3,900.0 | +4.62% |
| 2023-10 | $10.42 | $9.47 | $0.9547 | 11,519.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):