Stockscreener 앱 받기
39.19
0.63%
-0.25
시간 외 거래:
39.10
-0.09
-0.23%
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $39.74 | $39.07 | $0.6657 | 10,997.0 | -0.63% |
| 2025-12-16 | $39.61 | $39.24 | $0.37 | 16,977.0 | -0.48% |
| 2025-12-15 | $39.98 | $39.47 | $0.51 | 8,649.0 | -0.25% |
| 2025-12-12 | $40.19 | $39.56 | $0.63 | 26,549.0 | -0.82% |
| 2025-12-11 | $40.17 | $39.86 | $0.31 | 17,081.0 | +0.88% |
| 2025-12-10 | $39.89 | $38.91 | $0.9774 | 37,996.0 | +1.93% |
| 2025-12-09 | $39.13 | $38.85 | $0.28 | 18,034.0 | +0.46% |
| 2025-12-08 | $39.06 | $38.70 | $0.36 | 17,700.0 | -0.10% |
| 2025-12-05 | $39.12 | $38.82 | $0.30 | 50,773.0 | -0.54% |
| 2025-12-04 | $39.19 | $38.78 | $0.41 | 30,175.0 | +0.44% |
| 2025-12-03 | $38.90 | $38.40 | $0.50 | 22,620.0 | +1.62% |
| 2025-12-02 | $38.42 | $38.18 | $0.24 | 15,643.0 | +0.07% |
| 2025-12-01 | $38.51 | $37.98 | $0.5253 | 20,977.0 | -0.38% |
| 2025-11-28 | $38.45 | $38.35 | $0.10 | 6,494.0 | -0.10% |
| 2025-11-26 | $38.60 | $38.10 | $0.5023 | 24,577.0 | +0.66% |
| 2025-11-25 | $38.21 | $37.36 | $0.85 | 19,554.0 | +2.58% |
| 2025-11-24 | $37.29 | $36.99 | $0.30 | 16,156.0 | +0.76% |
| 2025-11-21 | $37.12 | $36.00 | $1.12 | 41,508.0 | +3.01% |
| 2025-11-20 | $36.88 | $35.81 | $1.07 | 29,958.0 | -0.95% |
| 2025-11-19 | $36.50 | $36.03 | $0.47 | 10,986.0 | -0.64% |
| 2025-11-18 | $36.50 | $36.08 | $0.42 | 14,315.0 | +0.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.19 | $37.98 | $2.21 | 305,168.0 | +2.16% |
| 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% |
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.13 | $30.86 | $4.27 | 405,145.0 | +12.03% |
| 2023-11 | $31.33 | $28.38 | $2.95 | 680,396.0 | +8.36% |
| 2023-10 | $30.41 | $28.04 | $2.37 | 666,489.0 | -5.96% |
| 2023-09 | $32.94 | $29.86 | $3.08 | 347,320.0 | -6.43% |
| 2023-08 | $34.71 | $31.45 | $3.26 | 775,330.0 | -5.08% |
| 2023-07 | $34.22 | $31.27 | $2.95 | 821,992.0 | +6.50% |
| 2023-06 | $32.24 | $29.62 | $2.62 | 561,310.0 | +8.33% |
| 2023-05 | $30.72 | $29.18 | $1.54 | 544,469.0 | -2.24% |
| 2023-04 | $31.29 | $29.50 | $1.79 | 736,661.0 | -2.26% |
| 2023-03 | $33.25 | $29.22 | $4.03 | 822,995.0 | -4.94% |
| 2023-02 | $36.04 | $32.37 | $3.67 | 842,146.0 | -1.56% |
| 2023-01 | $33.18 | $29.61 | $3.57 | 265,864.0 | +10.16% |
0.20%
자본화:
|
볼륨(24시간):