Stockscreener 앱 받기
22.55
0.16%
0.035
Alpha Architect High Inflation And Deflation Etf 주식 (HIDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $22.56 | $22.54 | $0.025 | 7,101.0 | +0.16% |
| 2025-05-15 | $22.60 | $22.44 | $0.16 | 169,881.0 | +0.40% |
| 2025-05-14 | $22.44 | $22.39 | $0.049 | 4,290.0 | -0.04% |
| 2025-05-13 | $22.50 | $22.43 | $0.065 | 26,087.0 | -0.18% |
| 2025-05-12 | $22.53 | $22.47 | $0.0601 | 23,461.0 | -0.38% |
| 2025-05-09 | $22.56 | $22.51 | $0.05 | 7,910.0 | +0.24% |
| 2025-05-08 | $22.60 | $22.48 | $0.12 | 19,297.0 | -0.26% |
| 2025-05-07 | $22.74 | $22.56 | $0.18 | 25,220.0 | -0.02% |
| 2025-05-06 | $22.59 | $22.56 | $0.03 | 3,997.0 | -0.20% |
| 2025-05-05 | $22.62 | $22.53 | $0.09 | 9,632.0 | +0.44% |
| 2025-05-02 | $22.68 | $22.51 | $0.17 | 6,345.0 | -0.38% |
| 2025-05-01 | $22.67 | $22.60 | $0.0737 | 11,322.0 | -0.24% |
| 2025-04-30 | $22.68 | $22.57 | $0.109 | 32,470.0 | +0.18% |
| 2025-04-29 | $22.83 | $22.60 | $0.23 | 36,843.0 | -0.40% |
| 2025-04-28 | $22.70 | $22.53 | $0.17 | 3,487.0 | +0.84% |
| 2025-04-25 | $22.56 | $22.51 | $0.05 | 5,884.0 | -0.11% |
| 2025-04-24 | $22.60 | $22.49 | $0.11 | 10,959.0 | +0.33% |
| 2025-04-23 | $22.55 | $22.46 | $0.088 | 3,769.0 | -0.01% |
| 2025-04-22 | $22.49 | $22.41 | $0.078 | 14,056.0 | +0.54% |
| 2025-04-21 | $22.47 | $22.29 | $0.18 | 31,867.0 | -0.87% |
| 2025-04-17 | $22.54 | $22.49 | $0.0495 | 9,457.0 | +0.49% |
Alpha Architect High Inflation And Deflation Etf 주식 (HIDE) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect High Inflation And Deflation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect High Inflation And Deflation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect High Inflation And Deflation Etf 주식 (HIDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $22.74 | $22.39 | $0.349 | 321,644.0 | -0.47% |
| 2025-04 | $22.84 | $21.79 | $1.05 | 322,050.0 | -0.63% |
| 2025-03 | $22.81 | $22.44 | $0.3706 | 253,451.0 | +0.60% |
| 2025-02 | $22.70 | $22.30 | $0.40 | 175,549.0 | +1.16% |
| 2025-01 | $22.40 | $22.11 | $0.2919 | 144,290.0 | +0.63% |
Alpha Architect High Inflation And Deflation Etf 주식 (HIDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.54 | $22.15 | $1.39 | 214,021.0 | -5.65% |
| 2024-11 | $23.57 | $22.98 | $0.59 | 177,308.0 | +1.25% |
| 2024-10 | $23.69 | $23.19 | $0.4999 | 273,792.0 | -1.75% |
| 2024-09 | $23.80 | $23.37 | $0.43 | 157,619.0 | +1.35% |
| 2024-08 | $23.41 | $22.94 | $0.47 | 194,864.0 | +1.30% |
| 2024-07 | $23.43 | $22.83 | $0.60 | 272,492.0 | +0.52% |
| 2024-06 | $23.12 | $22.78 | $0.34 | 118,064.0 | +0.42% |
| 2024-05 | $22.96 | $22.66 | $0.30 | 82,915.0 | +0.68% |
| 2024-04 | $23.17 | $22.59 | $0.575 | 133,264.0 | -1.93% |
| 2024-03 | $23.24 | $22.97 | $0.27 | 250,148.0 | +0.67% |
| 2024-02 | $23.01 | $22.78 | $0.23 | 91,293.0 | +0.39% |
| 2024-01 | $23.24 | $22.80 | $0.44 | 189,055.0 | -0.89% |
Alpha Architect High Inflation And Deflation Etf 주식 (HIDE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.03 | $23.09 | $0.94 | 116,838.0 | -2.64% |
| 2023-11 | $23.82 | $23.20 | $0.62 | 256,784.0 | -0.30% |
| 2023-10 | $23.95 | $23.49 | $0.465 | 247,610.0 | +0.00% |
0.97%
자본화:
|
볼륨(24시간):