Stockscreener 앱 받기
18.15
0.46%
0.0831
시간 외 거래:
18.13
-0.0231
-0.13%
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $18.20 | $18.09 | $0.1138 | 4,246.0 | +0.46% |
| 2025-11-24 | $18.12 | $18.00 | $0.12 | 7,761.0 | +0.58% |
| 2025-11-21 | $17.99 | $17.96 | $0.025 | 3,175.0 | +0.07% |
| 2025-11-20 | $18.01 | $17.93 | $0.0838 | 7,704.0 | +0.01% |
| 2025-11-19 | $17.98 | $17.85 | $0.13 | 1,259.0 | -0.31% |
| 2025-11-18 | $18.09 | $17.87 | $0.218 | 7,375.0 | -0.03% |
| 2025-11-17 | $18.20 | $17.96 | $0.24 | 4,550.0 | -0.71% |
| 2025-11-14 | $18.16 | $18.04 | $0.1199 | 6,446.0 | -0.03% |
| 2025-11-13 | $18.29 | $18.09 | $0.20 | 10,297.0 | -0.77% |
| 2025-11-12 | $18.38 | $18.23 | $0.1499 | 10,446.0 | -0.03% |
| 2025-11-11 | $18.32 | $18.20 | $0.1216 | 12,226.0 | +0.16% |
| 2025-11-10 | $18.32 | $18.20 | $0.12 | 12,105.0 | +0.48% |
| 2025-11-07 | $18.22 | $18.06 | $0.1599 | 8,560.0 | +0.04% |
| 2025-11-06 | $18.22 | $18.11 | $0.1055 | 2,747.0 | +0.06% |
| 2025-11-05 | $18.27 | $17.96 | $0.3084 | 8,467.0 | -0.06% |
| 2025-11-04 | $18.21 | $18.12 | $0.0911 | 7,268.0 | -0.14% |
| 2025-11-03 | $18.25 | $18.15 | $0.10 | 4,539.0 | -0.21% |
| 2025-10-31 | $18.26 | $17.98 | $0.282 | 11,003.0 | +0.51% |
| 2025-10-30 | $18.29 | $18.14 | $0.1549 | 4,671.0 | -1.23% |
| 2025-10-29 | $18.43 | $18.29 | $0.1435 | 4,774.0 | -0.51% |
| 2025-10-28 | $18.48 | $18.40 | $0.0784 | 1,786.0 | -0.03% |
Sound Enhanced Fixed Income Etf 주식 (FXED) 연도별 가격 이력
이 심층 분석에서는 Sound Enhanced Fixed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sound Enhanced Fixed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.38 | $17.85 | $0.5299 | 123,417.0 | -0.41% |
| 2025-10 | $19.00 | $17.98 | $1.02 | 166,342.0 | -1.26% |
| 2025-09 | $18.98 | $18.33 | $0.65 | 177,247.0 | -0.82% |
| 2025-08 | $18.67 | $18.00 | $0.6696 | 163,874.0 | +1.86% |
| 2025-07 | $18.80 | $18.07 | $0.73 | 278,665.0 | +1.13% |
| 2025-06 | $18.13 | $17.75 | $0.38 | 205,949.0 | +1.20% |
| 2025-05 | $18.08 | $17.55 | $0.53 | 140,680.0 | +1.05% |
| 2025-04 | $18.22 | $16.85 | $1.37 | 157,651.0 | -2.54% |
| 2025-03 | $18.70 | $18.02 | $0.6822 | 154,125.0 | -2.61% |
| 2025-02 | $18.68 | $18.16 | $0.52 | 186,869.0 | +0.73% |
| 2025-01 | $18.90 | $17.78 | $1.12 | 168,960.0 | +1.90% |
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.15 | $18.00 | $1.15 | 187,700.0 | -4.44% |
| 2024-11 | $19.15 | $18.63 | $0.52 | 127,286.0 | +0.49% |
| 2024-10 | $19.55 | $18.77 | $0.78 | 153,998.0 | -1.78% |
| 2024-09 | $19.57 | $18.87 | $0.6999 | 212,537.0 | +1.23% |
| 2024-08 | $18.96 | $18.13 | $0.83 | 122,827.0 | +1.73% |
| 2024-07 | $18.95 | $18.27 | $0.68 | 135,757.0 | +1.34% |
| 2024-06 | $18.58 | $18.20 | $0.38 | 135,027.0 | -0.27% |
| 2024-05 | $18.52 | $18.00 | $0.5199 | 188,349.0 | +1.21% |
| 2024-04 | $18.66 | $17.81 | $0.85 | 197,440.0 | -2.62% |
| 2024-03 | $18.76 | $18.26 | $0.4989 | 178,136.0 | +2.15% |
| 2024-02 | $18.50 | $18.10 | $0.4024 | 101,316.0 | -0.25% |
| 2024-01 | $18.63 | $18.13 | $0.50 | 181,427.0 | -0.41% |
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.50 | $17.62 | $0.88 | 96,999.0 | +3.40% |
| 2023-11 | $17.96 | $16.68 | $1.28 | 105,910.0 | +7.22% |
| 2023-10 | $17.90 | $16.40 | $1.50 | 101,862.0 | +0.00% |
1.47%
자본화:
|
볼륨(24시간):