Stockscreener 앱 받기
29.00
0.46%
0.1315
Smi 3 Fourteen Full Cycle Trend Etf 주식 (FCTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $28.91 | $28.84 | $0.065 | 1,239.0 | +0.07% |
| 2026-09-21 | $28.91 | $28.43 | $0.475 | 43,655.0 | +1.51% |
| 2026-09-18 | $28.44 | $28.24 | $0.1982 | 15,056.0 | +1.05% |
| 2026-09-17 | $28.38 | $28.06 | $0.3224 | 2,495.0 | +0.68% |
| 2026-09-16 | $28.24 | $27.87 | $0.37 | 14,802.0 | -0.50% |
| 2026-09-15 | $29.15 | $28.01 | $1.14 | 20,974.0 | -0.13% |
| 2026-09-14 | $28.44 | $28.13 | $0.3094 | 16,827.0 | -2.24% |
| 2026-09-11 | $28.88 | $28.45 | $0.4299 | 15,775.0 | +1.81% |
| 2026-09-10 | $28.40 | $28.25 | $0.15 | 8,082.0 | -0.95% |
| 2026-09-09 | $28.80 | $28.53 | $0.2683 | 9,902.0 | -0.96% |
| 2026-09-08 | $28.95 | $28.76 | $0.19 | 54,405.0 | +0.33% |
| 2026-09-04 | $28.75 | $28.59 | $0.16 | 19,717.0 | +0.38% |
| 2026-09-03 | $28.61 | $28.20 | $0.415 | 9,389.0 | +0.64% |
| 2026-09-02 | $28.47 | $28.22 | $0.25 | 9,223.0 | -0.19% |
| 2026-09-01 | $28.75 | $28.42 | $0.33 | 41,526.0 | -1.47% |
| 2026-08-31 | $29.19 | $28.88 | $0.315 | 13,517.0 | -0.40% |
| 2026-08-28 | $29.41 | $28.99 | $0.42 | 19,588.0 | -1.46% |
| 2026-08-27 | $29.62 | $29.39 | $0.23 | 14,347.0 | -0.41% |
| 2026-08-26 | $29.61 | $29.53 | $0.075 | 2,557.0 | +0.43% |
| 2026-08-25 | $29.58 | $29.41 | $0.17 | 9,951.0 | +0.26% |
Smi 3 Fourteen Full Cycle Trend Etf 주식 (FCTE) 연도별 가격 이력
이 심층 분석에서는 Smi 3 Fourteen Full Cycle Trend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smi 3 Fourteen Full Cycle Trend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smi 3 Fourteen Full Cycle Trend Etf 주식 (FCTE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $29.15 | $27.87 | $1.28 | 283,067.0 | -0.05% |
| 2026-08 | $30.75 | $28.50 | $2.25 | 371,395.0 | -0.67% |
| 2026-07 | $29.73 | $28.52 | $1.21 | 605,375.0 | -0.37% |
| 2026-06 | $29.29 | $26.55 | $2.73 | 425,317.0 | +8.64% |
| 2026-05 | $27.33 | $26.27 | $1.05 | 399,582.0 | -0.83% |
| 2026-04 | $27.68 | $24.44 | $3.24 | 479,596.0 | +10.00% |
| 2026-03 | $26.71 | $23.89 | $2.82 | 459,431.0 | -8.22% |
| 2026-02 | $27.21 | $26.16 | $1.05 | 698,681.0 | +0.82% |
| 2026-01 | $27.51 | $24.91 | $2.60 | 905,395.0 | +6.97% |
Smi 3 Fourteen Full Cycle Trend Etf 주식 (FCTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.47 | $24.61 | $0.86 | 1,063,261.0 | +0.94% |
| 2025-11 | $24.98 | $24.17 | $0.81 | 1,173,234.0 | +1.03% |
| 2025-10 | $26.56 | $24.54 | $2.02 | 3,173,062.0 | -7.07% |
| 2025-09 | $26.94 | $25.62 | $1.32 | 2,059,649.0 | +1.76% |
| 2025-08 | $26.50 | $25.50 | $1.00 | 3,651,168.0 | +0.89% |
| 2025-07 | $26.79 | $25.69 | $1.10 | 1,630,478.0 | -2.63% |
| 2025-06 | $26.86 | $25.63 | $1.23 | 902,411.0 | +1.14% |
| 2025-05 | $27.09 | $25.40 | $1.69 | 1,373,744.0 | +3.87% |
| 2025-04 | $25.64 | $21.55 | $4.09 | 1,952,606.0 | +0.84% |
| 2025-03 | $26.60 | $24.62 | $1.98 | 2,028,904.0 | -5.03% |
| 2025-02 | $27.27 | $26.03 | $1.24 | 2,406,142.0 | -2.40% |
| 2025-01 | $27.74 | $25.61 | $2.13 | 1,515,208.0 | +4.47% |
Smi 3 Fourteen Full Cycle Trend Etf 주식 (FCTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.36 | $25.81 | $1.55 | 1,816,498.0 | -3.98% |
| 2024-11 | $27.72 | $26.21 | $1.51 | 2,140,178.0 | +2.84% |
| 2024-10 | $28.25 | $26.37 | $1.88 | 2,577,025.0 | -4.77% |
| 2024-09 | $27.83 | $25.25 | $2.58 | 2,241,108.0 | +2.44% |
| 2024-08 | $27.31 | $25.03 | $2.28 | 7,500,969.0 | +1.62% |
| 2024-07 | $26.88 | $24.49 | $2.39 | 12,560,336.0 | +0.00% |
0.17%
0.05%
자본화:
|
볼륨(24시간):