Stockscreener 앱 받기
44.77
0.04%
0.005
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $44.83 | $44.76 | $0.075 | 71,372.0 | +0.02% |
| 2024-11-21 | $44.82 | $44.63 | $0.19 | 443,978.0 | +0.11% |
| 2024-11-20 | $44.77 | $44.62 | $0.1595 | 379,399.0 | -0.04% |
| 2024-11-19 | $44.84 | $44.72 | $0.125 | 372,490.0 | +0.04% |
| 2024-11-18 | $44.73 | $44.53 | $0.20 | 305,166.0 | +0.20% |
| 2024-11-15 | $44.77 | $44.43 | $0.34 | 676,116.0 | -0.16% |
| 2024-11-14 | $44.89 | $44.66 | $0.23 | 535,341.0 | -0.13% |
| 2024-11-13 | $44.92 | $44.63 | $0.29 | 600,458.0 | +0.04% |
| 2024-11-12 | $44.91 | $44.70 | $0.21 | 375,508.0 | -0.38% |
| 2024-11-11 | $44.98 | $44.84 | $0.135 | 306,168.0 | -0.40% |
| 2024-11-08 | $45.28 | $45.02 | $0.2599 | 442,045.0 | +0.02% |
| 2024-11-07 | $45.09 | $44.81 | $0.2731 | 890,496.0 | +1.19% |
| 2024-11-06 | $44.72 | $44.42 | $0.30 | 941,312.0 | -1.00% |
| 2024-11-05 | $44.99 | $44.67 | $0.315 | 359,991.0 | +0.51% |
| 2024-11-04 | $44.95 | $44.69 | $0.2626 | 437,389.0 | +0.25% |
| 2024-11-01 | $44.95 | $44.62 | $0.3259 | 324,561.0 | -0.76% |
| 2024-10-31 | $45.06 | $44.82 | $0.2398 | 443,531.0 | -0.24% |
| 2024-10-30 | $45.30 | $45.06 | $0.245 | 552,934.0 | -0.07% |
| 2024-10-29 | $45.14 | $44.83 | $0.31 | 363,615.0 | +0.07% |
| 2024-10-28 | $45.23 | $44.98 | $0.25 | 290,658.0 | -0.11% |
| 2024-10-25 | $45.34 | $45.09 | $0.2475 | 231,806.0 | -0.33% |
| 2024-10-24 | $45.40 | $45.17 | $0.2249 | 332,960.0 | +0.15% |
| 2024-10-23 | $45.31 | $45.15 | $0.165 | 816,370.0 | -0.31% |
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 연도별 가격 이력
이 심층 분석에서는 Janus Henderson Mortgage Backed Securities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Janus Henderson Mortgage Backed Securities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.28 | $44.42 | $0.86 | 7,461,790.0 | -0.49% |
| 2024-10 | $46.74 | $44.82 | $1.92 | 9,793,634.0 | -3.56% |
| 2024-09 | $47.06 | $46.16 | $0.90 | 7,245,098.0 | +0.82% |
| 2024-08 | $46.60 | $45.61 | $0.99 | 8,515,755.0 | +1.27% |
| 2024-07 | $45.71 | $44.03 | $1.68 | 7,947,836.0 | +2.33% |
| 2024-06 | $45.06 | $44.20 | $0.8579 | 5,648,682.0 | +0.79% |
| 2024-05 | $44.84 | $43.40 | $1.44 | 8,606,630.0 | +1.63% |
| 2024-04 | $44.80 | $43.45 | $1.34 | 10,528,633.0 | -3.35% |
| 2024-03 | $45.40 | $44.50 | $0.90 | 8,121,576.0 | +0.56% |
| 2024-02 | $46.05 | $44.40 | $1.65 | 8,740,182.0 | -2.18% |
| 2024-01 | $46.09 | $45.15 | $0.9399 | 10,581,391.0 | -0.20% |
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.15 | $44.19 | $1.96 | 10,137,697.0 | +3.42% |
| 2023-11 | $44.66 | $42.14 | $2.52 | 39,101,152.0 | +5.19% |
| 2023-10 | $43.23 | $41.58 | $1.65 | 12,767,455.0 | -2.70% |
| 2023-09 | $44.85 | $43.10 | $1.75 | 7,574,604.0 | -3.41% |
| 2023-08 | $45.35 | $44.04 | $1.31 | 4,137,149.0 | -1.36% |
| 2023-07 | $46.00 | $44.78 | $1.22 | 9,220,608.0 | -0.46% |
| 2023-06 | $46.13 | $45.45 | $0.6775 | 4,001,476.0 | -0.46% |
| 2023-05 | $46.94 | $45.28 | $1.66 | 7,859,484.0 | -1.50% |
| 2023-04 | $47.18 | $46.00 | $1.18 | 2,067,609.0 | -0.04% |
| 2023-03 | $47.02 | $44.94 | $2.08 | 4,796,401.0 | +2.28% |
| 2023-02 | $47.47 | $45.42 | $2.05 | 3,391,097.0 | -3.00% |
| 2023-01 | $47.23 | $45.56 | $1.66 | 2,909,743.0 | +3.52% |
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.86 | $45.36 | $1.50 | 3,240,683.0 | -1.00% |
| 2022-11 | $45.95 | $43.82 | $2.13 | 3,480,702.0 | +3.68% |
| 2022-10 | $45.59 | $43.31 | $2.28 | 3,625,168.0 | -1.64% |
| 2022-09 | $47.64 | $44.50 | $3.14 | 2,117,288.0 | -5.70% |
| 2022-08 | $49.35 | $47.68 | $1.67 | 2,463,761.0 | -2.99% |
| 2022-07 | $49.37 | $47.68 | $1.69 | 2,206,596.0 | +2.63% |
| 2022-06 | $48.63 | $46.38 | $2.25 | 3,806,588.0 | -1.54% |
| 2022-05 | $49.16 | $47.73 | $1.43 | 3,999,974.0 | +0.85% |
| 2022-04 | $49.73 | $48.10 | $1.63 | 5,463,600.0 | -3.24% |
| 2022-03 | $51.66 | $49.42 | $2.24 | 1,969,518.0 | -2.85% |
| 2022-02 | $52.00 | $51.03 | $0.9699 | 1,831,133.0 | -1.21% |
| 2022-01 | $52.67 | $51.78 | $0.8898 | 5,443,625.0 | -1.27% |
1.41%
0.06%
자본화:
|
볼륨(24시간):