Stockscreener 앱 받기
17.19
0.12%
-0.02
시간 외 거래:
17.19
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $17.31 | $16.86 | $0.45 | 4,527.0 | -0.12% |
| 2026-09-03 | $17.21 | $17.11 | $0.095 | 4,025.0 | -0.17% |
| 2026-09-02 | $17.24 | $17.13 | $0.11 | 4,986.0 | +0.27% |
| 2026-09-01 | $17.24 | $17.18 | $0.06 | 2,476.0 | -0.04% |
| 2026-08-31 | $17.28 | $17.20 | $0.08 | 4,205.0 | -0.23% |
| 2026-08-28 | $17.39 | $17.20 | $0.185 | 3,772.0 | -0.78% |
| 2026-08-27 | $17.43 | $17.30 | $0.1306 | 2,986.0 | -0.14% |
| 2026-08-26 | $17.48 | $17.38 | $0.095 | 5,874.0 | -0.17% |
| 2026-08-25 | $17.49 | $17.37 | $0.12 | 8,646.0 | +0.64% |
| 2026-08-24 | $17.45 | $17.12 | $0.33 | 6,392.0 | +0.19% |
| 2026-08-21 | $17.41 | $17.28 | $0.125 | 2,277.0 | -0.19% |
| 2026-08-20 | $17.39 | $17.32 | $0.065 | 4,089.0 | -0.80% |
| 2026-08-19 | $17.46 | $17.33 | $0.13 | 6,335.0 | +1.04% |
| 2026-08-18 | $17.35 | $17.22 | $0.1305 | 2,569.0 | -0.17% |
| 2026-08-17 | $17.36 | $17.24 | $0.12 | 1,586.0 | -0.40% |
| 2026-08-14 | $17.51 | $17.36 | $0.15 | 4,672.0 | -0.97% |
| 2026-08-13 | $17.55 | $17.32 | $0.23 | 7,768.0 | +1.33% |
| 2026-08-12 | $17.48 | $17.32 | $0.16 | 2,381.0 | -0.35% |
| 2026-08-11 | $17.43 | $17.33 | $0.10 | 4,003.0 | +0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $17.31 | $16.86 | $0.45 | 20,541.0 | -0.06% |
| 2026-08 | $17.55 | $17.12 | $0.43 | 92,952.0 | -0.06% |
| 2026-07 | $17.70 | $17.18 | $0.52 | 112,003.0 | -1.82% |
| 2026-06 | $17.64 | $17.18 | $0.46 | 89,039.0 | -0.37% |
| 2026-05 | $17.84 | $17.10 | $0.74 | 311,794.0 | -1.01% |
| 2026-04 | $17.86 | $17.18 | $0.6821 | 129,840.0 | +3.28% |
| 2026-03 | $17.85 | $17.07 | $0.779 | 141,073.0 | -2.38% |
| 2026-02 | $18.09 | $17.50 | $0.59 | 115,135.0 | -2.54% |
| 2026-01 | $18.22 | $17.78 | $0.44 | 150,816.0 | +1.01% |
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.39 | $17.83 | $0.56 | 246,022.0 | -1.27% |
| 2025-11 | $18.38 | $17.85 | $0.5299 | 134,784.0 | -0.26% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):