Stockscreener 앱 받기
49.21
0.49%
0.24
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $49.41 | $49.03 | $0.38 | 33,694.0 | +0.49% |
| 2026-07-24 | $49.39 | $48.91 | $0.48 | 28,647.0 | -0.02% |
| 2026-07-23 | $49.28 | $48.72 | $0.5621 | 86,924.0 | -0.75% |
| 2026-07-22 | $49.72 | $49.27 | $0.4523 | 33,711.0 | -0.56% |
| 2026-07-21 | $49.70 | $49.29 | $0.405 | 32,817.0 | +0.98% |
| 2026-07-20 | $49.63 | $49.04 | $0.59 | 153,279.0 | -0.79% |
| 2026-07-17 | $49.84 | $49.27 | $0.57 | 25,760.0 | -0.76% |
| 2026-07-16 | $50.04 | $49.36 | $0.68 | 38,760.0 | +1.26% |
| 2026-07-15 | $49.64 | $49.13 | $0.51 | 147,635.0 | +0.41% |
| 2026-07-14 | $49.32 | $49.00 | $0.32 | 13,216.0 | +0.16% |
| 2026-07-13 | $49.28 | $48.94 | $0.345 | 17,998.0 | -0.35% |
| 2026-07-10 | $49.27 | $48.93 | $0.34 | 62,108.0 | +0.08% |
| 2026-07-09 | $49.24 | $48.56 | $0.68 | 27,501.0 | +1.15% |
| 2026-07-08 | $48.75 | $48.23 | $0.525 | 52,576.0 | -0.84% |
| 2026-07-07 | $49.66 | $49.00 | $0.66 | 24,289.0 | -1.15% |
| 2026-07-06 | $50.09 | $49.48 | $0.62 | 32,825.0 | +0.79% |
| 2026-07-02 | $50.10 | $49.10 | $1.00 | 65,601.0 | -1.07% |
| 2026-07-01 | $50.48 | $49.65 | $0.83 | 199,892.0 | -0.57% |
| 2026-06-30 | $50.09 | $49.46 | $0.6291 | 16,118.0 | +0.80% |
Inspire Small Mid Cap Etf 주식 (ISMD) 연도별 가격 이력
이 심층 분석에서는 Inspire Small Mid Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire Small Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $50.48 | $48.23 | $2.25 | 1,110,927.0 | -1.57% |
| 2026-06 | $50.09 | $45.89 | $4.20 | 673,140.0 | +6.24% |
| 2026-05 | $47.65 | $44.13 | $3.52 | 598,938.0 | +5.35% |
| 2026-04 | $45.27 | $38.71 | $6.56 | 605,459.0 | +11.76% |
| 2026-03 | $42.07 | $38.53 | $3.54 | 761,959.0 | -4.42% |
| 2026-02 | $43.15 | $41.08 | $2.07 | 655,427.0 | +0.97% |
| 2026-01 | $42.73 | $38.53 | $4.20 | 1,012,645.0 | +7.36% |
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.19 | $37.98 | $2.21 | 566,602.0 | +1.77% |
| 2025-11 | $38.60 | $35.81 | $2.79 | 373,774.0 | +0.79% |
| 2025-10 | $39.58 | $37.16 | $2.42 | 655,224.0 | -2.06% |
| 2025-09 | $39.72 | $38.34 | $1.38 | 779,253.0 | -0.28% |
| 2025-08 | $39.18 | $34.67 | $4.51 | 713,188.0 | +9.10% |
| 2025-07 | $37.48 | $35.22 | $2.26 | 937,782.0 | +0.53% |
| 2025-06 | $35.76 | $33.64 | $2.12 | 795,496.0 | +4.13% |
| 2025-05 | $35.19 | $32.64 | $2.55 | 1,121,797.0 | +4.54% |
| 2025-04 | $34.57 | $29.16 | $5.41 | 945,125.0 | -4.35% |
| 2025-03 | $36.57 | $33.77 | $2.80 | 413,709.0 | -6.44% |
| 2025-02 | $38.63 | $36.00 | $2.63 | 382,857.0 | -4.64% |
| 2025-01 | $38.90 | $36.28 | $2.62 | 791,689.0 | +1.93% |
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.86 | $37.02 | $3.84 | 350,116.0 | -7.70% |
| 2024-11 | $41.16 | $36.93 | $4.23 | 552,795.0 | +9.99% |
| 2024-10 | $38.38 | $36.57 | $1.81 | 384,648.0 | -2.53% |
| 2024-09 | $38.23 | $35.10 | $3.13 | 729,811.0 | +0.45% |
| 2024-08 | $38.35 | $34.39 | $3.96 | 842,892.0 | -1.65% |
| 2024-07 | $39.05 | $34.03 | $5.02 | 1,013,674.0 | +10.78% |
| 2024-06 | $35.96 | $33.98 | $1.98 | 666,873.0 | -2.37% |
| 2024-05 | $36.17 | $33.88 | $2.29 | 750,906.0 | +4.69% |
| 2024-04 | $36.32 | $32.98 | $3.34 | 830,053.0 | -5.92% |
| 2024-03 | $36.14 | $34.20 | $1.94 | 382,274.0 | +4.20% |
| 2024-02 | $34.89 | $32.84 | $2.05 | 831,065.0 | +3.66% |
| 2024-01 | $34.75 | $32.74 | $2.01 | 780,922.0 | -3.91% |
0.12%
0.30%
자본화:
|
볼륨(24시간):