Stockscreener 앱 받기
31.41
0.51%
0.188
Harbor Commodity All Weather Strategy Etf 주식 (HGER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $31.46 | $31.30 | $0.16 | 355,505.0 | +0.54% |
| 2026-04-15 | $31.29 | $31.13 | $0.1616 | 791,856.0 | -0.19% |
| 2026-04-14 | $31.28 | $31.00 | $0.276 | 790,579.0 | +0.81% |
| 2026-04-13 | $31.31 | $30.96 | $0.35 | 418,601.0 | +0.88% |
| 2026-04-10 | $30.96 | $30.66 | $0.30 | 559,069.0 | -0.65% |
| 2026-04-09 | $31.12 | $30.71 | $0.4099 | 695,120.0 | +0.00% |
| 2026-04-08 | $30.99 | $30.53 | $0.46 | 2,174,868.0 | -1.28% |
| 2026-04-07 | $31.61 | $31.28 | $0.33 | 1,282,249.0 | +0.03% |
| 2026-04-06 | $31.49 | $31.22 | $0.27 | 1,239,683.0 | +0.26% |
| 2026-04-02 | $31.38 | $31.01 | $0.37 | 3,462,884.0 | +0.61% |
| 2026-04-01 | $31.08 | $30.65 | $0.43 | 3,054,303.0 | +0.23% |
| 2026-03-31 | $31.18 | $30.82 | $0.365 | 891,588.0 | +0.16% |
| 2026-03-30 | $31.14 | $30.84 | $0.30 | 1,874,644.0 | +0.55% |
| 2026-03-27 | $30.84 | $30.38 | $0.4582 | 19,711,880.0 | +2.22% |
| 2026-03-26 | $30.32 | $29.99 | $0.3299 | 456,777.0 | +0.77% |
| 2026-03-25 | $30.07 | $29.70 | $0.3699 | 711,768.0 | +0.03% |
| 2026-03-24 | $30.00 | $29.55 | $0.45 | 699,852.0 | +1.49% |
| 2026-03-23 | $29.81 | $29.23 | $0.58 | 843,619.0 | -4.10% |
| 2026-03-20 | $30.78 | $30.43 | $0.3483 | 691,738.0 | +0.10% |
| 2026-03-19 | $30.75 | $30.30 | $0.455 | 1,506,840.0 | -1.54% |
| 2026-03-18 | $31.16 | $30.82 | $0.34 | 971,076.0 | +0.65% |
| 2026-03-17 | $30.95 | $30.74 | $0.21 | 900,135.0 | +1.04% |
Harbor Commodity All Weather Strategy Etf 주식 (HGER) 연도별 가격 이력
이 심층 분석에서는 Harbor Commodity All Weather Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HGER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harbor Commodity All Weather Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harbor Commodity All Weather Strategy Etf 주식 (HGER) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $31.61 | $30.53 | $1.08 | 14,824,717.0 | +1.23% |
| 2026-03 | $31.21 | $28.64 | $2.57 | 39,659,088.0 | +9.58% |
| 2026-02 | $28.35 | $25.75 | $2.60 | 11,361,015.0 | +5.79% |
| 2026-01 | $28.64 | $24.61 | $4.03 | 17,787,683.0 | +7.78% |
Harbor Commodity All Weather Strategy Etf 주식 (HGER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.93 | $24.44 | $2.49 | 13,434,272.0 | -7.27% |
| 2025-11 | $27.12 | $26.05 | $1.07 | 10,785,865.0 | +1.48% |
| 2025-10 | $26.67 | $25.49 | $1.18 | 20,241,602.0 | +2.40% |
| 2025-09 | $26.00 | $24.95 | $1.05 | 8,942,086.0 | +3.45% |
| 2025-08 | $24.94 | $24.18 | $0.76 | 3,996,700.0 | +1.53% |
| 2025-07 | $25.03 | $24.25 | $0.78 | 7,470,049.0 | +1.13% |
| 2025-06 | $25.45 | $23.75 | $1.70 | 4,708,535.0 | +2.92% |
| 2025-05 | $24.27 | $23.13 | $1.14 | 2,437,592.0 | +0.81% |
| 2025-04 | $24.38 | $22.07 | $2.31 | 5,739,536.0 | -2.66% |
| 2025-03 | $24.07 | $22.78 | $1.29 | 2,135,165.0 | +4.58% |
| 2025-02 | $23.99 | $22.92 | $1.07 | 3,970,560.0 | -0.75% |
| 2025-01 | $23.31 | $22.19 | $1.12 | 1,126,437.0 | +4.67% |
Harbor Commodity All Weather Strategy Etf 주식 (HGER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.06 | $21.73 | $1.33 | 965,089.0 | -2.35% |
| 2024-11 | $23.49 | $22.10 | $1.39 | 1,381,973.0 | -1.31% |
| 2024-10 | $23.31 | $22.33 | $0.979 | 3,028,215.0 | +1.08% |
| 2024-09 | $22.79 | $21.26 | $1.53 | 1,188,578.0 | +2.66% |
| 2024-08 | $22.30 | $21.35 | $0.95 | 1,042,575.0 | -0.77% |
| 2024-07 | $23.04 | $21.68 | $1.36 | 1,901,475.0 | -1.36% |
| 2024-06 | $22.90 | $22.22 | $0.68 | 2,367,740.0 | -0.42% |
| 2024-05 | $23.37 | $22.18 | $1.20 | 1,325,839.0 | +0.21% |
| 2024-04 | $23.48 | $22.19 | $1.29 | 1,397,107.0 | +1.80% |
| 2024-03 | $22.24 | $21.06 | $1.18 | 465,341.0 | +5.35% |
| 2024-02 | $21.17 | $20.59 | $0.578 | 511,760.0 | -0.32% |
| 2024-01 | $21.30 | $20.40 | $0.9031 | 926,723.0 | +0.71% |
0.22%
0.30%
자본화:
|
볼륨(24시간):