Stockscreener 앱 받기
26.73
2.37%
-0.65
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $27.29 | $26.66 | $0.63 | 583,391.0 | -2.37% |
| 2026-02-11 | $27.41 | $27.18 | $0.2287 | 642,064.0 | +1.00% |
| 2026-02-10 | $27.28 | $26.97 | $0.31 | 361,521.0 | -0.80% |
| 2026-02-09 | $27.33 | $26.98 | $0.35 | 418,922.0 | +1.52% |
| 2026-02-06 | $27.00 | $26.64 | $0.3599 | 405,066.0 | +1.58% |
| 2026-02-05 | $26.73 | $26.40 | $0.3231 | 493,041.0 | -1.19% |
| 2026-02-04 | $27.03 | $26.58 | $0.45 | 672,500.0 | -0.78% |
| 2026-02-03 | $27.03 | $26.57 | $0.46 | 1,805,645.0 | +4.32% |
| 2026-02-02 | $26.27 | $25.75 | $0.52 | 825,053.0 | -3.14% |
| 2026-01-30 | $27.79 | $26.32 | $1.47 | 575,716.0 | -5.11% |
| 2026-01-29 | $28.64 | $27.37 | $1.27 | 1,080,402.0 | +0.86% |
| 2026-01-28 | $27.96 | $27.52 | $0.434 | 693,085.0 | +1.90% |
| 2026-01-27 | $27.43 | $26.91 | $0.52 | 1,567,558.0 | +1.74% |
| 2026-01-26 | $27.09 | $26.79 | $0.3046 | 911,161.0 | -0.19% |
| 2026-01-23 | $27.01 | $26.63 | $0.38 | 622,929.0 | +1.89% |
| 2026-01-22 | $26.51 | $26.25 | $0.26 | 1,209,747.0 | +0.04% |
| 2026-01-21 | $26.50 | $26.20 | $0.2999 | 862,131.0 | +1.57% |
| 2026-01-20 | $26.22 | $26.05 | $0.1654 | 1,815,617.0 | +1.44% |
| 2026-01-16 | $25.81 | $25.58 | $0.2291 | 1,055,349.0 | +0.06% |
| 2026-01-15 | $25.80 | $25.66 | $0.14 | 760,763.0 | -0.64% |
| 2026-01-14 | $26.10 | $25.75 | $0.35 | 1,178,947.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $27.41 | $25.75 | $1.66 | 6,790,594.0 | -0.07% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):