Stockscreener 앱 받기
24.61
0.28%
-0.07
시간 외 거래:
24.61
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $24.71 | $24.52 | $0.186 | 451,685.0 | -0.28% |
| 2025-12-17 | $24.70 | $24.51 | $0.1899 | 779,232.0 | +0.82% |
| 2025-12-16 | $24.69 | $24.44 | $0.25 | 789,471.0 | -0.69% |
| 2025-12-15 | $24.87 | $24.59 | $0.2757 | 2,822,075.0 | -0.84% |
| 2025-12-12 | $25.02 | $24.74 | $0.2828 | 880,580.0 | -6.37% |
| 2025-12-11 | $26.71 | $26.48 | $0.2323 | 881,253.0 | +0.42% |
| 2025-12-10 | $26.68 | $26.44 | $0.2448 | 811,464.0 | -0.30% |
| 2025-12-09 | $26.56 | $26.43 | $0.13 | 201,762.0 | -0.11% |
| 2025-12-08 | $26.71 | $26.51 | $0.20 | 222,048.0 | -0.78% |
| 2025-12-05 | $26.93 | $26.70 | $0.2299 | 361,640.0 | +0.09% |
| 2025-12-04 | $26.75 | $26.53 | $0.22 | 249,643.0 | +0.43% |
| 2025-12-03 | $26.77 | $26.57 | $0.20 | 286,798.0 | -0.22% |
| 2025-12-02 | $26.79 | $26.58 | $0.212 | 472,253.0 | -0.67% |
| 2025-12-01 | $26.88 | $26.77 | $0.1027 | 152,481.0 | +0.19% |
| 2025-11-28 | $26.81 | $26.59 | $0.22 | 85,495.0 | +1.36% |
| 2025-11-26 | $26.52 | $26.30 | $0.222 | 436,801.0 | +0.65% |
| 2025-11-25 | $26.33 | $26.09 | $0.24 | 551,840.0 | -0.43% |
| 2025-11-24 | $26.43 | $26.07 | $0.36 | 249,309.0 | +0.70% |
| 2025-11-21 | $26.28 | $26.05 | $0.2313 | 247,270.0 | -0.49% |
| 2025-11-20 | $26.64 | $26.24 | $0.3991 | 531,538.0 | -0.94% |
| 2025-11-19 | $26.74 | $26.46 | $0.28 | 442,476.0 | -1.08% |
| 2025-11-18 | $26.90 | $26.60 | $0.2985 | 212,245.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.93 | $24.44 | $2.49 | 9,814,070.0 | -8.21% |
| 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% |
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% |
0.06%
1.34%
자본화:
|
볼륨(24시간):