Stockscreener 앱 받기
20.40
0.07%
0.0146
시간 외 거래:
20.40
-0.0002
-0.00%
Tactical Advantage Etf 주식 (FDAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $20.47 | $20.37 | $0.10 | 1,865.0 | +0.07% |
| 2025-05-08 | $20.49 | $20.34 | $0.1499 | 1,183.0 | +0.62% |
| 2025-05-07 | $20.34 | $20.22 | $0.1193 | 2,136.0 | +0.15% |
| 2025-05-06 | $20.30 | $20.23 | $0.0716 | 706.0 | -0.44% |
| 2025-05-05 | $20.38 | $20.30 | $0.0819 | 1,512.0 | -0.19% |
| 2025-05-02 | $20.38 | $20.34 | $0.04 | 852.0 | +0.69% |
| 2025-05-01 | $20.27 | $20.21 | $0.0682 | 1,093.0 | +0.11% |
| 2025-04-30 | $20.21 | $20.04 | $0.175 | 3,739.0 | +0.09% |
| 2025-04-29 | $20.21 | $20.11 | $0.10 | 1,868.0 | +0.16% |
| 2025-04-28 | $20.17 | $20.11 | $0.06 | 1,234.0 | +0.17% |
| 2025-04-25 | $20.13 | $20.09 | $0.04 | 767.0 | -0.20% |
| 2025-04-24 | $20.17 | $20.09 | $0.0761 | 1,464.0 | +0.13% |
| 2025-04-23 | $20.18 | $20.12 | $0.06 | 940.0 | +0.12% |
| 2025-04-22 | $20.12 | $20.07 | $0.05 | 1,408.0 | +0.16% |
| 2025-04-21 | $20.09 | $20.04 | $0.052 | 2,686.0 | -0.25% |
| 2025-04-17 | $20.13 | $20.10 | $0.032 | 2,298.0 | +0.09% |
| 2025-04-16 | $20.14 | $20.09 | $0.045 | 2,407.0 | -0.05% |
| 2025-04-15 | $20.15 | $20.10 | $0.05 | 1,004.0 | -0.03% |
| 2025-04-14 | $20.14 | $20.08 | $0.06 | 705.0 | +0.20% |
| 2025-04-11 | $20.11 | $20.06 | $0.05 | 1,802.0 | -0.07% |
| 2025-04-10 | $20.14 | $20.09 | $0.0513 | 1,466.0 | -0.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $20.49 | $20.21 | $0.2831 | 11,212.0 | +1.01% |
| 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% |
Tactical Advantage Etf 주식 (FDAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.34 | $19.88 | $1.46 | 40,077.0 | +4.94% |
| 2023-11 | $19.88 | $19.34 | $0.5354 | 29,628.0 | +2.66% |
| 2023-10 | $19.94 | $19.29 | $0.6547 | 27,327.0 | -2.61% |
| 2023-09 | $20.60 | $19.84 | $0.7603 | 63,316.0 | -3.29% |
| 2023-08 | $20.86 | $20.30 | $0.56 | 567,703.0 | -1.53% |
| 2023-07 | $20.94 | $20.14 | $0.805 | 526,875.0 | +2.02% |
| 2023-06 | $20.44 | $19.82 | $0.6222 | 291,924.0 | +3.12% |
| 2023-05 | $19.98 | $19.67 | $0.31 | 353,956.0 | +0.00% |
0.17%
0.49%
자본화:
|
볼륨(24시간):