Stockscreener 앱 받기
24.73
0.49%
0.12
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $24.75 | $24.52 | $0.235 | 229,383.0 | +0.49% |
| 2025-08-21 | $24.67 | $24.34 | $0.33 | 334,117.0 | +0.65% |
| 2025-08-20 | $24.46 | $24.31 | $0.15 | 121,664.0 | +0.78% |
| 2025-08-19 | $24.35 | $24.21 | $0.1406 | 149,434.0 | -0.37% |
| 2025-08-18 | $24.36 | $24.18 | $0.18 | 104,670.0 | -0.04% |
| 2025-08-15 | $24.38 | $24.21 | $0.1651 | 100,504.0 | +0.08% |
| 2025-08-14 | $24.37 | $24.21 | $0.1628 | 101,692.0 | -0.04% |
| 2025-08-13 | $24.45 | $24.23 | $0.2219 | 188,272.0 | -0.08% |
| 2025-08-12 | $24.42 | $24.34 | $0.0827 | 88,354.0 | -0.41% |
| 2025-08-11 | $24.50 | $24.36 | $0.135 | 142,040.0 | +0.04% |
| 2025-08-08 | $24.64 | $24.41 | $0.2292 | 105,064.0 | +0.25% |
| 2025-08-07 | $24.49 | $24.36 | $0.13 | 238,191.0 | +0.37% |
| 2025-08-06 | $24.51 | $24.27 | $0.2401 | 102,004.0 | -0.12% |
| 2025-08-05 | $24.40 | $24.28 | $0.1235 | 115,565.0 | +0.08% |
| 2025-08-04 | $24.59 | $24.32 | $0.27 | 333,077.0 | -0.29% |
| 2025-08-01 | $24.71 | $24.33 | $0.3799 | 372,814.0 | -0.71% |
| 2025-07-31 | $24.71 | $24.53 | $0.18 | 372,234.0 | -0.35% |
| 2025-07-30 | $24.91 | $24.62 | $0.29 | 130,254.0 | -1.28% |
| 2025-07-29 | $24.98 | $24.65 | $0.3337 | 148,943.0 | +0.69% |
| 2025-07-28 | $24.81 | $24.66 | $0.15 | 365,144.0 | +0.69% |
| 2025-07-25 | $24.82 | $24.60 | $0.2195 | 125,157.0 | -0.89% |
| 2025-07-24 | $24.91 | $24.73 | $0.1799 | 104,464.0 | -0.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.75 | $24.18 | $0.57 | 3,056,228.0 | +0.68% |
| 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% |
Harbor Commodity All Weather Strategy Etf 주식 (HGER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.91 | $20.86 | $2.05 | 1,722,781.0 | -7.63% |
| 2023-11 | $23.11 | $22.25 | $0.8599 | 419,933.0 | -0.46% |
| 2023-10 | $23.43 | $21.88 | $1.55 | 838,983.0 | +0.00% |
1.41%
자본화:
|
볼륨(24시간):