Stockscreener 앱 받기
21.15
0.28%
-0.06
시간 외 거래:
21.15
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $21.16 | $21.00 | $0.16 | 75,092.0 | -0.28% |
| 2025-05-30 | $21.21 | $20.92 | $0.29 | 45,209.0 | +0.90% |
| 2025-05-29 | $21.10 | $20.86 | $0.24 | 73,348.0 | +0.38% |
| 2025-05-28 | $21.07 | $20.94 | $0.13 | 62,621.0 | -0.62% |
| 2025-05-27 | $21.15 | $20.80 | $0.35 | 85,377.0 | +1.40% |
| 2025-05-23 | $20.85 | $20.67 | $0.18 | 48,275.0 | -0.19% |
| 2025-05-22 | $20.93 | $20.69 | $0.24 | 64,355.0 | +0.10% |
| 2025-05-21 | $21.11 | $20.79 | $0.32 | 40,379.0 | -1.47% |
| 2025-05-20 | $21.20 | $21.05 | $0.15 | 53,689.0 | -0.28% |
| 2025-05-19 | $21.21 | $20.95 | $0.26 | 55,970.0 | -0.24% |
| 2025-05-16 | $21.22 | $21.07 | $0.15 | 134,482.0 | +0.43% |
| 2025-05-15 | $21.13 | $20.85 | $0.28 | 77,488.0 | +1.00% |
| 2025-05-14 | $21.11 | $20.87 | $0.24 | 106,835.0 | -0.14% |
| 2025-05-13 | $21.05 | $20.91 | $0.1399 | 51,894.0 | -0.24% |
| 2025-05-12 | $21.07 | $20.88 | $0.195 | 81,091.0 | +0.96% |
| 2025-05-09 | $20.89 | $20.76 | $0.13 | 51,154.0 | +0.19% |
| 2025-05-08 | $20.98 | $20.76 | $0.22 | 80,732.0 | -0.10% |
| 2025-05-07 | $20.85 | $20.70 | $0.15 | 73,692.0 | +0.39% |
| 2025-05-06 | $20.79 | $20.53 | $0.2573 | 42,739.0 | -0.19% |
| 2025-05-05 | $20.82 | $20.72 | $0.10 | 79,492.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $21.16 | $21.00 | $0.16 | 150,176.0 | -0.28% |
| 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% |
Nasdaq 7 Handl Index Etf 1 23 X Shares 주식 (HNDL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.85 | $19.86 | $0.99 | 4,032,920.0 | +3.61% |
| 2023-11 | $20.01 | $18.53 | $1.48 | 2,553,458.0 | +7.95% |
| 2023-10 | $19.30 | $18.30 | $1.00 | 2,935,865.0 | -3.24% |
| 2023-09 | $20.16 | $19.00 | $1.16 | 2,331,728.0 | -4.93% |
| 2023-08 | $20.60 | $19.55 | $1.05 | 3,430,912.0 | -2.71% |
| 2023-07 | $20.74 | $20.01 | $0.73 | 2,599,666.0 | +1.62% |
| 2023-06 | $20.42 | $19.80 | $0.62 | 2,823,232.0 | +1.90% |
| 2023-05 | $20.35 | $19.63 | $0.7226 | 2,721,850.0 | -1.87% |
| 2023-04 | $20.49 | $19.93 | $0.56 | 2,715,582.0 | +0.49% |
| 2023-03 | $20.23 | $19.36 | $0.87 | 3,186,565.0 | +2.33% |
| 2023-02 | $21.14 | $19.69 | $1.45 | 2,397,694.0 | -4.31% |
| 2023-01 | $20.77 | $19.55 | $1.22 | 3,102,206.0 | +5.52% |
0.16%
0.13%
자본화:
|
볼륨(24시간):