Stockscreener 앱 받기
28.08
0.29%
-0.0817
시간 외 거래:
28.00
-0.08
-0.28%
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $28.08 | $27.98 | $0.10 | 2,698.0 | -0.29% |
| 2025-03-19 | $28.29 | $27.88 | $0.412 | 14,989.0 | +0.64% |
| 2025-03-18 | $28.15 | $27.82 | $0.33 | 16,834.0 | -1.12% |
| 2025-03-17 | $28.30 | $27.85 | $0.4501 | 2,620.0 | +1.36% |
| 2025-03-14 | $27.93 | $27.73 | $0.20 | 3,906.0 | +1.82% |
| 2025-03-13 | $27.74 | $27.42 | $0.3199 | 1,327.0 | -2.06% |
| 2025-03-12 | $28.33 | $27.92 | $0.41 | 2,997.0 | -0.12% |
| 2025-03-11 | $28.16 | $27.77 | $0.3904 | 6,390.0 | -0.41% |
| 2025-03-10 | $28.68 | $28.13 | $0.55 | 5,276.0 | -2.58% |
| 2025-03-07 | $28.91 | $28.43 | $0.48 | 8,353.0 | +0.57% |
| 2025-03-06 | $28.90 | $28.59 | $0.31 | 21,966.0 | -1.22% |
| 2025-03-05 | $29.11 | $28.78 | $0.33 | 5,733.0 | +1.34% |
| 2025-03-04 | $28.70 | $28.70 | $0.00 | 32.00 | +0.10% |
| 2025-03-03 | $29.15 | $28.60 | $0.55 | 1,429.0 | -1.69% |
| 2025-02-28 | $29.18 | $28.82 | $0.3604 | 9,057.0 | +0.76% |
| 2025-02-27 | $29.58 | $28.94 | $0.6395 | 1,848.0 | -2.63% |
| 2025-02-26 | $30.01 | $29.64 | $0.365 | 28,206.0 | +0.29% |
| 2025-02-25 | $29.96 | $29.45 | $0.51 | 13,139.0 | -0.84% |
| 2025-02-24 | $30.12 | $29.78 | $0.34 | 14,388.0 | +0.43% |
| 2025-02-21 | $30.43 | $29.76 | $0.6714 | 6,572.0 | -2.10% |
| 2025-02-20 | $30.74 | $30.34 | $0.395 | 3,869.0 | -1.19% |
| 2025-02-19 | $30.80 | $30.30 | $0.50 | 3,963.0 | +1.06% |
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 연도별 가격 이력
이 심층 분석에서는 Robo Global Healthcare Technology And Innovation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Robo Global Healthcare Technology And Innovation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $29.15 | $27.42 | $1.73 | 94,550.0 | -3.70% |
| 2025-02 | $31.33 | $28.82 | $2.51 | 156,119.0 | -6.16% |
| 2025-01 | $31.50 | $28.68 | $2.82 | 135,307.0 | +7.97% |
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.66 | $28.25 | $2.41 | 256,256.0 | -4.59% |
| 2024-11 | $30.20 | $27.65 | $2.55 | 178,993.0 | +7.21% |
| 2024-10 | $29.76 | $28.12 | $1.64 | 68,432.0 | -5.28% |
| 2024-09 | $29.90 | $28.24 | $1.66 | 126,551.0 | +0.78% |
| 2024-08 | $29.71 | $27.34 | $2.37 | 135,344.0 | +2.08% |
| 2024-07 | $29.26 | $26.81 | $2.45 | 191,197.0 | +6.03% |
| 2024-06 | $28.22 | $27.03 | $1.19 | 151,456.0 | -0.14% |
| 2024-05 | $28.27 | $26.23 | $2.04 | 194,887.0 | +4.10% |
| 2024-04 | $28.42 | $25.69 | $2.73 | 224,803.0 | -7.86% |
| 2024-03 | $29.23 | $27.75 | $1.48 | 249,667.0 | +1.66% |
| 2024-02 | $28.34 | $27.10 | $1.24 | 156,681.0 | +2.61% |
| 2024-01 | $28.52 | $26.91 | $1.61 | 326,189.0 | -2.78% |
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.52 | $24.98 | $3.54 | 347,265.0 | +12.25% |
| 2023-11 | $25.22 | $22.26 | $2.96 | 302,783.0 | +11.33% |
| 2023-10 | $25.25 | $21.77 | $3.48 | 176,377.0 | -11.22% |
| 2023-09 | $28.75 | $24.90 | $3.85 | 490,046.0 | -11.01% |
| 2023-08 | $30.39 | $27.45 | $2.94 | 229,062.0 | -7.18% |
| 2023-07 | $31.15 | $29.05 | $2.10 | 170,228.0 | +1.68% |
| 2023-06 | $30.59 | $28.82 | $1.77 | 209,159.0 | +4.23% |
| 2023-05 | $30.50 | $28.50 | $2.00 | 139,662.0 | -4.47% |
| 2023-04 | $30.89 | $29.46 | $1.43 | 401,738.0 | +1.35% |
| 2023-03 | $29.84 | $28.44 | $1.40 | 86,294.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):