Stockscreener 앱 받기
22.19
1.11%
0.2439
시간 외 거래:
22.19
-0.0046
-0.02%
Tactical Advantage Etf 주식 (FDAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $22.19 | $22.15 | $0.0446 | 302.0 | +1.11% |
| 2026-05-05 | $21.98 | $21.92 | $0.0601 | 349.0 | +0.72% |
| 2026-05-04 | $21.95 | $21.79 | $0.1558 | 305.0 | -0.56% |
| 2026-05-01 | $21.98 | $21.91 | $0.07 | 510.0 | -0.03% |
| 2026-04-30 | $21.94 | $21.77 | $0.175 | 583.0 | +1.08% |
| 2026-04-29 | $21.76 | $21.69 | $0.0718 | 422.0 | -0.41% |
| 2026-04-28 | $21.82 | $21.77 | $0.045 | 409.0 | -0.45% |
| 2026-04-27 | $21.91 | $21.85 | $0.06 | 2,028.0 | +0.00% |
| 2026-04-24 | $21.91 | $21.84 | $0.075 | 612.0 | -0.02% |
| 2026-04-23 | $21.95 | $21.86 | $0.095 | 885.0 | -0.15% |
| 2026-04-22 | $21.96 | $21.89 | $0.07 | 1,648.0 | +0.63% |
| 2026-04-21 | $21.98 | $21.78 | $0.2043 | 301.0 | -0.63% |
| 2026-04-20 | $21.94 | $21.85 | $0.09 | 832.0 | -0.04% |
| 2026-04-17 | $22.04 | $21.86 | $0.185 | 710.0 | +0.89% |
| 2026-04-16 | $21.78 | $21.70 | $0.08 | 855.0 | +0.02% |
| 2026-04-15 | $21.73 | $21.71 | $0.015 | 583.0 | +0.00% |
| 2026-04-14 | $21.77 | $21.72 | $0.0455 | 672.0 | +0.14% |
| 2026-04-13 | $21.70 | $21.65 | $0.045 | 675.0 | +0.10% |
| 2026-04-10 | $21.70 | $21.67 | $0.0277 | 1,317.0 | -0.13% |
| 2026-04-09 | $21.72 | $21.67 | $0.05 | 1,076.0 | -0.06% |
| 2026-04-08 | $21.73 | $21.71 | $0.0214 | 301.0 | +0.46% |
| 2026-04-07 | $21.64 | $21.59 | $0.045 | 743.0 | -0.05% |
Tactical Advantage Etf 주식 (FDAT) 연도별 가격 이력
이 심층 분석에서는 Tactical Advantage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tactical Advantage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tactical Advantage Etf 주식 (FDAT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.19 | $21.79 | $0.4004 | 1,768.0 | +1.24% |
| 2026-04 | $22.04 | $21.54 | $0.505 | 17,036.0 | +1.60% |
| 2026-03 | $22.81 | $21.49 | $1.32 | 33,837.0 | -5.13% |
| 2026-02 | $22.79 | $21.91 | $0.885 | 30,638.0 | +2.42% |
| 2026-01 | $23.25 | $21.66 | $1.59 | 25,993.0 | +2.84% |
Tactical Advantage Etf 주식 (FDAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.79 | $21.75 | $1.04 | 11,885.0 | -3.10% |
| 2025-11 | $22.69 | $21.61 | $1.09 | 7,709.0 | -1.13% |
| 2025-10 | $23.20 | $22.34 | $0.856 | 11,909.0 | +0.94% |
| 2025-09 | $22.70 | $21.55 | $1.15 | 12,987.0 | +3.61% |
| 2025-08 | $21.82 | $21.19 | $0.63 | 28,866.0 | +1.55% |
| 2025-07 | $21.63 | $21.18 | $0.4541 | 37,205.0 | +0.55% |
| 2025-06 | $21.26 | $20.70 | $0.56 | 41,106.0 | +2.19% |
| 2025-05 | $20.92 | $20.21 | $0.7132 | 39,665.0 | +3.01% |
| 2025-04 | $21.13 | $19.88 | $1.25 | 38,064.0 | -3.92% |
| 2025-03 | $21.41 | $20.89 | $0.5156 | 80,718.0 | -0.41% |
| 2025-02 | $21.86 | $20.98 | $0.88 | 39,579.0 | -0.72% |
| 2025-01 | $21.54 | $21.02 | $0.52 | 61,671.0 | +1.07% |
Tactical Advantage Etf 주식 (FDAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.72 | $21.02 | $2.70 | 191,233.0 | -10.89% |
| 2024-11 | $23.76 | $22.67 | $1.09 | 35,479.0 | +4.71% |
| 2024-10 | $23.24 | $22.62 | $0.6161 | 29,702.0 | -0.64% |
| 2024-09 | $22.86 | $21.59 | $1.27 | 39,729.0 | +1.60% |
| 2024-08 | $22.47 | $21.00 | $1.47 | 80,504.0 | +0.51% |
| 2024-07 | $22.61 | $21.61 | $0.9974 | 72,551.0 | +2.36% |
| 2024-06 | $22.10 | $21.47 | $0.63 | 71,288.0 | +0.89% |
| 2024-05 | $22.03 | $21.34 | $0.695 | 36,834.0 | +1.19% |
| 2024-04 | $22.14 | $21.34 | $0.8046 | 39,127.0 | -3.71% |
| 2024-03 | $22.18 | $21.29 | $0.8899 | 31,019.0 | +4.16% |
| 2024-02 | $21.32 | $20.53 | $0.79 | 72,050.0 | +3.57% |
| 2024-01 | $20.78 | $20.26 | $0.5172 | 25,567.0 | -1.38% |
0.69%
자본화:
|
볼륨(24시간):