Stockscreener 앱 받기
45.39
0.78%
0.35
시장 영업 전:
45.39
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $45.54 | $45.38 | $0.16 | 507,239.0 | +0.78% |
| 2025-04-02 | $45.27 | $45.02 | $0.25 | 747,592.0 | -0.35% |
| 2025-04-01 | $45.29 | $45.16 | $0.1282 | 859,134.0 | +0.00% |
| 2025-03-31 | $45.31 | $45.12 | $0.195 | 1,249,155.0 | +0.09% |
| 2025-03-28 | $45.21 | $45.00 | $0.21 | 1,673,256.0 | +0.71% |
| 2025-03-27 | $44.86 | $44.78 | $0.0749 | 414,867.0 | -0.02% |
| 2025-03-26 | $44.92 | $44.80 | $0.12 | 503,979.0 | -0.27% |
| 2025-03-25 | $45.03 | $44.94 | $0.0925 | 490,237.0 | +0.16% |
| 2025-03-24 | $45.07 | $44.89 | $0.1764 | 360,401.0 | -0.55% |
| 2025-03-21 | $45.26 | $45.13 | $0.125 | 386,296.0 | -0.09% |
| 2025-03-20 | $45.33 | $45.16 | $0.1661 | 423,306.0 | +0.11% |
| 2025-03-19 | $45.16 | $44.88 | $0.285 | 536,640.0 | +0.33% |
| 2025-03-18 | $45.03 | $44.89 | $0.1362 | 335,715.0 | +0.13% |
| 2025-03-17 | $45.05 | $44.90 | $0.155 | 414,983.0 | +0.09% |
| 2025-03-14 | $44.99 | $44.85 | $0.145 | 1,426,919.0 | -0.27% |
| 2025-03-13 | $45.02 | $44.83 | $0.19 | 554,136.0 | +0.18% |
| 2025-03-12 | $44.99 | $44.87 | $0.1199 | 1,527,852.0 | -0.33% |
| 2025-03-11 | $45.29 | $45.08 | $0.215 | 831,445.0 | -0.16% |
| 2025-03-10 | $45.21 | $45.08 | $0.1273 | 602,470.0 | +0.47% |
| 2025-03-07 | $45.20 | $44.91 | $0.29 | 1,010,644.0 | -0.18% |
| 2025-03-06 | $45.02 | $44.82 | $0.1995 | 567,500.0 | +0.13% |
| 2025-03-05 | $45.21 | $44.96 | $0.25 | 635,312.0 | -0.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $45.54 | $45.02 | $0.52 | 2,621,204.0 | +0.42% |
| 2025-03 | $45.37 | $44.78 | $0.585 | 14,416,567.0 | -0.48% |
| 2025-02 | $45.42 | $43.93 | $1.49 | 10,667,868.0 | +2.11% |
| 2025-01 | $44.62 | $43.45 | $1.17 | 13,722,187.0 | +0.68% |
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.39 | $43.91 | $1.48 | 14,249,122.0 | -2.62% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):