Stockscreener 앱 받기
22.46
0.22%
-0.0488
시간 외 거래:
22.49
0.0265
+0.12%
Tactical Advantage Etf 주식 (FDAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $22.50 | $22.46 | $0.0351 | 213.0 | -0.22% |
| 2025-12-15 | $22.66 | $22.49 | $0.17 | 874.0 | -0.15% |
| 2025-12-12 | $22.79 | $22.53 | $0.2632 | 337.0 | -0.88% |
| 2025-12-11 | $22.75 | $22.61 | $0.1432 | 1,626.0 | +0.42% |
| 2025-12-10 | $22.65 | $22.50 | $0.1512 | 464.0 | +1.06% |
| 2025-12-09 | $22.46 | $22.41 | $0.0443 | 100.0 | +0.07% |
| 2025-12-08 | $22.50 | $22.40 | $0.1025 | 329.0 | -0.15% |
| 2025-12-05 | $22.53 | $22.43 | $0.0986 | 301.0 | -0.04% |
| 2025-12-04 | $22.46 | $22.40 | $0.0601 | 494.0 | +0.26% |
| 2025-12-03 | $22.38 | $22.28 | $0.1025 | 354.0 | +0.43% |
| 2025-12-02 | $22.29 | $22.28 | $0.0043 | 105.0 | +0.11% |
| 2025-12-01 | $22.29 | $22.26 | $0.0277 | 261.0 | -0.82% |
| 2025-11-28 | $22.48 | $22.37 | $0.1104 | 300.0 | +0.62% |
| 2025-11-26 | $22.31 | $22.26 | $0.0479 | 302.0 | +0.69% |
| 2025-11-25 | $22.16 | $22.10 | $0.0553 | 301.0 | +0.71% |
| 2025-11-24 | $22.00 | $21.79 | $0.2094 | 644.0 | +1.06% |
| 2025-11-21 | $21.87 | $21.64 | $0.23 | 568.0 | +0.76% |
| 2025-11-20 | $22.12 | $21.61 | $0.5149 | 409.0 | -1.18% |
| 2025-11-19 | $21.88 | $21.82 | $0.0648 | 524.0 | +0.11% |
| 2025-11-18 | $21.96 | $21.81 | $0.1501 | 412.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $22.79 | $22.26 | $0.5309 | 5,671.0 | +0.08% |
| 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% |
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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):