Stockscreener 앱 받기
22.39
0.02%
-0.0049
Nasdaq 7 Handl Index Etf 1 23 X Shares 주식 (HNDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $22.42 | $22.32 | $0.10 | 120,976.0 | -0.02% |
| 2026-04-14 | $22.39 | $22.24 | $0.15 | 105,364.0 | +0.06% |
| 2026-04-13 | $22.38 | $22.25 | $0.1273 | 60,384.0 | +0.35% |
| 2026-04-10 | $22.42 | $22.30 | $0.118 | 49,824.0 | -0.32% |
| 2026-04-09 | $22.45 | $22.17 | $0.275 | 76,854.0 | +0.35% |
| 2026-04-08 | $22.30 | $22.19 | $0.11 | 54,939.0 | +1.24% |
| 2026-04-07 | $22.02 | $21.90 | $0.125 | 59,967.0 | +0.19% |
| 2026-04-06 | $22.05 | $21.93 | $0.115 | 59,768.0 | +0.03% |
| 2026-04-02 | $21.99 | $21.80 | $0.195 | 36,074.0 | +0.25% |
| 2026-04-01 | $21.98 | $21.85 | $0.13 | 47,592.0 | +0.37% |
| 2026-03-31 | $21.89 | $21.68 | $0.215 | 43,293.0 | +1.16% |
| 2026-03-30 | $21.75 | $21.53 | $0.22 | 73,137.0 | +0.12% |
| 2026-03-27 | $21.74 | $21.55 | $0.19 | 55,127.0 | -0.81% |
| 2026-03-26 | $21.88 | $21.67 | $0.21 | 49,510.0 | -0.69% |
| 2026-03-25 | $21.98 | $21.86 | $0.12 | 63,327.0 | +0.23% |
| 2026-03-24 | $21.95 | $21.70 | $0.25 | 47,011.0 | -0.05% |
| 2026-03-23 | $21.99 | $21.69 | $0.2999 | 92,780.0 | +0.99% |
| 2026-03-20 | $22.06 | $21.57 | $0.49 | 81,852.0 | -1.88% |
| 2026-03-19 | $22.12 | $21.88 | $0.2397 | 50,585.0 | +0.19% |
| 2026-03-18 | $22.18 | $22.00 | $0.18 | 38,101.0 | -1.26% |
| 2026-03-17 | $22.34 | $22.22 | $0.1199 | 47,878.0 | +0.43% |
Nasdaq 7 Handl Index Etf 1 23 X Shares 주식 (HNDL) 연도별 가격 이력
이 심층 분석에서는 Nasdaq 7 Handl Index Etf 1 23 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HNDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nasdaq 7 Handl Index Etf 1 23 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nasdaq 7 Handl Index Etf 1 23 X Shares 주식 (HNDL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $22.45 | $21.80 | $0.65 | 792,718.0 | +2.50% |
| 2026-03 | $22.84 | $21.53 | $1.31 | 1,441,081.0 | -4.22% |
| 2026-02 | $22.81 | $22.12 | $0.69 | 1,483,533.0 | +2.48% |
| 2026-01 | $22.36 | $21.90 | $0.46 | 1,594,856.0 | +1.04% |
Nasdaq 7 Handl Index Etf 1 23 X Shares 주식 (HNDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.35 | $21.79 | $0.5555 | 1,424,926.0 | -1.07% |
| 2025-11 | $22.49 | $21.72 | $0.77 | 1,410,797.0 | +0.58% |
| 2025-10 | $22.57 | $22.02 | $0.5536 | 2,011,457.0 | -0.13% |
| 2025-09 | $22.32 | $21.50 | $0.82 | 1,710,874.0 | +1.97% |
| 2025-08 | $21.95 | $21.55 | $0.3952 | 1,606,870.0 | +0.88% |
| 2025-07 | $21.84 | $21.32 | $0.5169 | 1,559,399.0 | +0.00% |
| 2025-06 | $21.68 | $21.00 | $0.6845 | 1,962,367.0 | +2.12% |
| 2025-05 | $21.22 | $20.53 | $0.69 | 1,448,925.0 | +2.56% |
| 2025-04 | $21.24 | $19.00 | $2.24 | 1,787,138.0 | -1.94% |
| 2025-03 | $21.89 | $20.60 | $1.29 | 1,642,655.0 | -2.95% |
| 2025-02 | $21.92 | $21.28 | $0.64 | 1,721,211.0 | +0.18% |
| 2025-01 | $21.89 | $20.93 | $0.96 | 1,633,074.0 | +1.69% |
Nasdaq 7 Handl Index Etf 1 23 X Shares 주식 (HNDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $21.07 | $1.36 | 2,001,133.0 | -4.46% |
| 2024-11 | $22.44 | $21.41 | $1.03 | 1,662,157.0 | +4.14% |
| 2024-10 | $22.30 | $21.51 | $0.79 | 1,554,108.0 | -3.33% |
| 2024-09 | $22.34 | $21.64 | $0.6992 | 1,454,358.0 | +1.23% |
| 2024-08 | $21.98 | $20.83 | $1.15 | 1,986,561.0 | +2.09% |
| 2024-07 | $21.69 | $20.92 | $0.77 | 2,258,396.0 | +1.94% |
| 2024-06 | $21.24 | $20.66 | $0.58 | 1,770,786.0 | +2.08% |
| 2024-05 | $20.98 | $20.12 | $0.86 | 1,618,452.0 | +2.83% |
| 2024-04 | $21.22 | $20.01 | $1.21 | 2,232,375.0 | -5.14% |
| 2024-03 | $21.32 | $20.77 | $0.55 | 2,368,815.0 | +1.63% |
| 2024-02 | $20.94 | $20.40 | $0.54 | 2,135,852.0 | +0.77% |
| 2024-01 | $20.87 | $20.27 | $0.60 | 2,681,666.0 | +0.15% |
0.45%
1.88%
자본화:
|
볼륨(24시간):