Stockscreener 앱 받기
29.13
1.10%
0.3178
시간 외 거래:
29.10
-0.03
-0.10%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $29.13 | $28.82 | $0.315 | 2,431.0 | +1.10% |
| 2024-11-04 | $28.89 | $28.50 | $0.39 | 4,988.0 | +1.23% |
| 2024-11-01 | $28.53 | $28.08 | $0.45 | 3,893.0 | +1.17% |
| 2024-10-31 | $28.28 | $28.12 | $0.16 | 1,824.0 | -1.40% |
| 2024-10-30 | $28.71 | $28.25 | $0.465 | 6,466.0 | +0.42% |
| 2024-10-29 | $28.41 | $28.40 | $0.0093 | 675.0 | +0.16% |
| 2024-10-28 | $28.44 | $28.17 | $0.27 | 4,502.0 | +0.76% |
| 2024-10-25 | $28.46 | $28.15 | $0.31 | 1,267.0 | -0.44% |
| 2024-10-24 | $28.38 | $28.28 | $0.0994 | 2,719.0 | -0.53% |
| 2024-10-23 | $28.43 | $28.26 | $0.1664 | 2,810.0 | -1.26% |
| 2024-10-22 | $28.79 | $28.65 | $0.14 | 2,861.0 | -0.52% |
| 2024-10-21 | $29.16 | $28.86 | $0.30 | 1,808.0 | -1.17% |
| 2024-10-18 | $29.28 | $28.91 | $0.3714 | 3,733.0 | +1.32% |
| 2024-10-17 | $29.21 | $28.90 | $0.31 | 3,044.0 | -0.78% |
| 2024-10-16 | $29.16 | $29.08 | $0.0815 | 1,792.0 | -0.18% |
| 2024-10-15 | $29.28 | $29.14 | $0.1413 | 2,578.0 | -0.14% |
| 2024-10-14 | $29.22 | $28.93 | $0.2912 | 6,308.0 | +0.77% |
| 2024-10-11 | $29.03 | $28.86 | $0.1701 | 8,280.0 | +1.54% |
| 2024-10-10 | $28.56 | $28.50 | $0.0571 | 388.0 | -0.39% |
| 2024-10-09 | $28.76 | $28.60 | $0.16 | 7,700.0 | -0.37% |
| 2024-10-08 | $28.84 | $28.78 | $0.0589 | 1,144.0 | -0.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.13 | $28.08 | $1.05 | 13,743.0 | +3.55% |
| 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% |
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $32.23 | $30.21 | $2.02 | 81,417.0 | +0.00% |
1.06%
자본화:
|
볼륨(24시간):