Stockscreener 앱 받기
44.43
0.57%
0.25
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $44.59 | $44.38 | $0.2049 | 529,066.0 | +0.57% |
| 2024-12-19 | $44.24 | $44.11 | $0.13 | 611,126.0 | -0.41% |
| 2024-12-18 | $44.84 | $44.28 | $0.565 | 1,499,116.0 | -0.98% |
| 2024-12-17 | $44.84 | $44.74 | $0.0952 | 484,496.0 | -0.04% |
| 2024-12-16 | $44.86 | $44.73 | $0.1283 | 511,857.0 | +0.16% |
| 2024-12-13 | $44.92 | $44.70 | $0.22 | 633,087.0 | -0.49% |
| 2024-12-12 | $45.10 | $44.94 | $0.1644 | 725,421.0 | -0.29% |
| 2024-12-11 | $45.33 | $45.08 | $0.25 | 577,681.0 | -0.22% |
| 2024-12-10 | $45.24 | $45.11 | $0.135 | 338,832.0 | -0.13% |
| 2024-12-09 | $45.37 | $45.23 | $0.1398 | 304,607.0 | -0.18% |
| 2024-12-06 | $45.39 | $45.27 | $0.1197 | 339,349.0 | +0.29% |
| 2024-12-05 | $45.23 | $45.08 | $0.1507 | 336,912.0 | +0.24% |
| 2024-12-04 | $45.13 | $44.87 | $0.26 | 801,848.0 | +0.02% |
| 2024-12-03 | $45.22 | $45.04 | $0.1801 | 1,524,086.0 | +0.07% |
| 2024-12-02 | $45.10 | $44.88 | $0.22 | 1,881,117.0 | -0.84% |
| 2024-11-29 | $45.44 | $45.30 | $0.1404 | 175,851.0 | +0.48% |
| 2024-11-27 | $45.27 | $45.13 | $0.1446 | 356,086.0 | +0.23% |
| 2024-11-26 | $45.14 | $45.01 | $0.13 | 277,820.0 | -0.27% |
| 2024-11-25 | $45.27 | $45.06 | $0.205 | 388,866.0 | +1.00% |
| 2024-11-22 | $44.83 | $44.74 | $0.09 | 904,416.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $45.39 | $44.11 | $1.28 | 11,627,667.0 | -2.22% |
| 2024-11 | $45.44 | $44.42 | $1.02 | 9,493,457.0 | +1.00% |
| 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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):