Stockscreener 앱 받기
22.31
0.70%
0.1548
Tactical Advantage Etf 주식 (FDAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $22.26 | $22.26 | $0.0001 | 301.0 | +0.47% |
| 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% |
| 2025-11-17 | $22.05 | $21.87 | $0.1726 | 365.0 | -1.10% |
| 2025-11-14 | $22.16 | $21.92 | $0.24 | 815.0 | -0.30% |
| 2025-11-13 | $22.49 | $22.18 | $0.3061 | 618.0 | -1.88% |
| 2025-11-12 | $22.69 | $22.58 | $0.1052 | 303.0 | +0.21% |
| 2025-11-11 | $22.56 | $22.53 | $0.0291 | 108.0 | -0.19% |
| 2025-11-10 | $22.61 | $22.57 | $0.04 | 414.0 | +1.09% |
| 2025-11-07 | $22.36 | $22.14 | $0.2187 | 538.0 | +0.45% |
| 2025-11-06 | $22.43 | $22.26 | $0.1676 | 336.0 | -0.89% |
| 2025-11-05 | $22.49 | $22.36 | $0.125 | 205.0 | +0.81% |
| 2025-11-04 | $22.45 | $22.28 | $0.1684 | 339.0 | -1.44% |
| 2025-11-03 | $22.64 | $22.60 | $0.0359 | 208.0 | -0.44% |
| 2025-10-31 | $22.74 | $22.70 | $0.0363 | 355.0 | +0.39% |
| 2025-10-30 | $22.79 | $22.62 | $0.1747 | 432.0 | -0.68% |
| 2025-10-29 | $22.93 | $22.72 | $0.2115 | 557.0 | -0.47% |
| 2025-10-28 | $22.93 | $22.88 | $0.0524 | 553.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $22.69 | $21.61 | $1.09 | 7,408.0 | -1.95% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):