Stockscreener 앱 받기
20.70
1.38%
-0.29
시간 외 거래:
21.00
0.30
+1.45%
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $21.00 | $20.68 | $0.32 | 94,649.0 | -1.38% |
| 2025-03-12 | $21.14 | $20.91 | $0.2337 | 71,447.0 | +0.19% |
| 2025-03-11 | $21.12 | $20.88 | $0.24 | 93,211.0 | -0.62% |
| 2025-03-10 | $21.27 | $20.96 | $0.309 | 122,364.0 | -1.03% |
| 2025-03-07 | $21.30 | $21.03 | $0.27 | 62,190.0 | +0.57% |
| 2025-03-06 | $21.47 | $21.15 | $0.32 | 68,947.0 | -1.26% |
| 2025-03-05 | $21.51 | $21.31 | $0.20 | 87,514.0 | -0.05% |
| 2025-03-04 | $21.51 | $21.43 | $0.082 | 6,124.0 | -0.60% |
| 2025-03-03 | $21.89 | $21.52 | $0.37 | 109,769.0 | -0.64% |
| 2025-02-28 | $21.79 | $21.43 | $0.36 | 64,797.0 | +1.35% |
| 2025-02-27 | $21.69 | $21.44 | $0.25 | 89,503.0 | -0.92% |
| 2025-02-26 | $21.75 | $21.55 | $0.20 | 119,072.0 | +0.09% |
| 2025-02-25 | $21.70 | $21.51 | $0.1864 | 87,408.0 | +0.09% |
| 2025-02-24 | $21.74 | $21.59 | $0.1499 | 86,206.0 | -0.28% |
| 2025-02-21 | $21.92 | $21.64 | $0.2821 | 85,372.0 | -0.51% |
| 2025-02-20 | $21.80 | $21.67 | $0.13 | 54,451.0 | +0.00% |
| 2025-02-19 | $21.81 | $21.61 | $0.1999 | 137,883.0 | +0.14% |
| 2025-02-18 | $21.78 | $21.51 | $0.27 | 110,528.0 | -0.14% |
| 2025-02-14 | $21.90 | $21.75 | $0.1504 | 146,111.0 | +0.09% |
| 2025-02-13 | $21.75 | $21.54 | $0.2099 | 63,079.0 | +0.58% |
| 2025-02-12 | $21.69 | $21.50 | $0.1899 | 52,721.0 | -0.76% |
| 2025-02-11 | $21.80 | $21.66 | $0.1398 | 57,398.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $21.89 | $20.68 | $1.21 | 810,864.0 | -4.74% |
| 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% |
0.51%
자본화:
|
볼륨(24시간):