Stockscreener 앱 받기
12.35
0.86%
0.1051
시간 외 거래:
12.34
-0.0051
-0.04%
Altshares Event Driven Etf 주식 (EVNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $12.37 | $12.29 | $0.08 | 2,514.0 | +0.86% |
| 2026-09-21 | $12.29 | $12.15 | $0.14 | 10,439.0 | -0.08% |
| 2026-09-18 | $12.25 | $12.25 | $0.00 | 128.0 | +0.25% |
| 2026-09-17 | $12.40 | $12.15 | $0.25 | 3,192.0 | +0.16% |
| 2026-09-16 | $12.21 | $12.15 | $0.06 | 1,544.0 | +0.41% |
| 2026-09-15 | $12.21 | $12.12 | $0.09 | 13,993.0 | -0.45% |
| 2026-09-14 | $12.24 | $12.21 | $0.035 | 1,736.0 | -0.16% |
| 2026-09-11 | $12.22 | $12.19 | $0.035 | 3,537.0 | +0.04% |
| 2026-09-10 | $12.26 | $12.22 | $0.04 | 2,475.0 | -0.24% |
| 2026-09-09 | $12.29 | $12.25 | $0.04 | 422.0 | -0.20% |
| 2026-09-08 | $12.28 | $12.28 | $0.00 | 32.00 | -0.04% |
| 2026-09-04 | $12.28 | $12.27 | $0.010 | 205.0 | +0.16% |
| 2026-09-03 | $12.26 | $12.26 | $0.00 | 132.0 | -0.04% |
| 2026-09-02 | $12.27 | $12.27 | $0.005 | 1,037.0 | +0.20% |
| 2026-09-01 | $12.24 | $12.24 | $0.00 | 195.0 | +0.08% |
| 2026-08-31 | $12.50 | $12.18 | $0.32 | 5,917.0 | -0.41% |
| 2026-08-28 | $12.29 | $12.26 | $0.03 | 2,178.0 | -0.04% |
| 2026-08-27 | $12.29 | $12.29 | $0.00 | 170.0 | -0.10% |
| 2026-08-26 | $12.32 | $12.26 | $0.0587 | 2,018.0 | +0.22% |
| 2026-08-25 | $12.27 | $12.24 | $0.03 | 802.0 | -0.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $12.40 | $12.12 | $0.28 | 44,095.0 | +0.94% |
| 2026-08 | $12.50 | $12.18 | $0.32 | 38,591.0 | +0.00% |
| 2026-07 | $12.32 | $12.08 | $0.24 | 86,750.0 | +0.66% |
| 2026-06 | $12.50 | $11.61 | $0.89 | 109,023.0 | +1.84% |
| 2026-05 | $13.00 | $11.80 | $1.20 | 75,778.0 | +0.38% |
| 2026-04 | $12.01 | $11.69 | $0.32 | 72,613.0 | +1.44% |
| 2026-03 | $11.88 | $11.56 | $0.32 | 199,378.0 | -0.66% |
| 2026-02 | $11.84 | $11.54 | $0.30 | 99,515.0 | +2.12% |
| 2026-01 | $11.72 | $10.35 | $1.37 | 137,662.0 | +0.13% |
Altshares Event Driven Etf 주식 (EVNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.19 | $11.45 | $0.74 | 183,660.0 | -4.63% |
| 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% |
0.11%
자본화:
|
볼륨(24시간):