Stockscreener 앱 받기
40.16
1.88%
0.74
시간 외 거래:
40.05
-0.11
-0.27%
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $40.16 | $39.51 | $0.65 | 9,064.0 | +1.88% |
| 2024-11-21 | $39.47 | $38.73 | $0.74 | 16,507.0 | +1.89% |
| 2024-11-20 | $38.69 | $38.35 | $0.3417 | 16,900.0 | -0.23% |
| 2024-11-19 | $38.78 | $38.27 | $0.51 | 15,304.0 | +0.49% |
| 2024-11-18 | $38.77 | $38.55 | $0.22 | 21,606.0 | -0.31% |
| 2024-11-15 | $38.77 | $38.53 | $0.2405 | 20,964.0 | -0.74% |
| 2024-11-14 | $39.59 | $38.93 | $0.6588 | 12,720.0 | -1.12% |
| 2024-11-13 | $40.09 | $39.36 | $0.73 | 9,279.0 | -0.67% |
| 2024-11-12 | $40.28 | $39.65 | $0.6275 | 115,544.0 | -2.01% |
| 2024-11-11 | $40.57 | $40.31 | $0.26 | 24,704.0 | +1.33% |
| 2024-11-08 | $39.99 | $39.65 | $0.34 | 12,888.0 | +0.68% |
| 2024-11-07 | $40.07 | $39.65 | $0.4201 | 9,196.0 | -1.19% |
| 2024-11-06 | $40.20 | $39.57 | $0.63 | 118,397.0 | +6.32% |
| 2024-11-05 | $37.84 | $37.12 | $0.7199 | 25,737.0 | +1.94% |
| 2024-11-04 | $37.42 | $36.99 | $0.43 | 13,936.0 | +0.08% |
| 2024-11-01 | $37.27 | $36.93 | $0.34 | 36,957.0 | +0.32% |
| 2024-10-31 | $37.59 | $36.87 | $0.7176 | 17,524.0 | -1.55% |
| 2024-10-30 | $37.79 | $37.31 | $0.48 | 15,489.0 | +0.27% |
| 2024-10-29 | $37.48 | $36.82 | $0.6599 | 17,537.0 | -0.52% |
| 2024-10-28 | $37.63 | $37.45 | $0.18 | 21,351.0 | +1.28% |
| 2024-10-25 | $37.42 | $36.98 | $0.445 | 11,796.0 | -0.40% |
| 2024-10-24 | $37.81 | $36.94 | $0.8694 | 24,428.0 | +0.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.57 | $36.93 | $3.64 | 488,767.0 | +8.72% |
| 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% |
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.87 | $29.30 | $2.57 | 256,650.0 | -4.30% |
| 2022-11 | $31.82 | $28.89 | $2.93 | 273,442.0 | +3.90% |
| 2022-10 | $30.46 | $27.34 | $3.12 | 466,268.0 | +10.60% |
| 2022-09 | $31.32 | $27.23 | $4.09 | 481,368.0 | -10.07% |
| 2022-08 | $33.40 | $30.43 | $2.97 | 623,644.0 | -3.84% |
| 2022-07 | $31.66 | $28.10 | $3.56 | 345,850.0 | +10.85% |
| 2022-06 | $31.90 | $27.61 | $4.29 | 351,444.0 | -8.70% |
| 2022-05 | $32.27 | $29.23 | $3.04 | 285,004.0 | +1.33% |
| 2022-04 | $33.67 | $30.87 | $2.80 | 372,968.0 | -6.99% |
| 2022-03 | $34.15 | $31.85 | $2.30 | 443,781.0 | +0.51% |
| 2022-02 | $33.78 | $31.30 | $2.48 | 397,020.0 | +0.92% |
| 2022-01 | $35.86 | $31.26 | $4.60 | 848,033.0 | -7.15% |
0.73%
자본화:
|
볼륨(24시간):