Stockscreener 앱 받기
18.76
2.07%
0.3813
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $18.76 | $18.60 | $0.1613 | 23,476.0 | +2.07% |
| 2025-05-01 | $18.49 | $18.38 | $0.11 | 88,004.0 | -0.21% |
| 2025-04-30 | $18.42 | $18.02 | $0.399 | 8,696.0 | +0.62% |
| 2025-04-29 | $18.31 | $18.17 | $0.1352 | 1,728.0 | +0.58% |
| 2025-04-28 | $18.20 | $18.03 | $0.1696 | 50,453.0 | +0.39% |
| 2025-04-25 | $18.13 | $18.04 | $0.0893 | 8,851.0 | +0.24% |
| 2025-04-24 | $18.09 | $17.92 | $0.165 | 5,543.0 | +1.46% |
| 2025-04-23 | $17.99 | $17.75 | $0.2399 | 5,872.0 | +0.99% |
| 2025-04-22 | $17.69 | $17.45 | $0.24 | 2,406.0 | +2.07% |
| 2025-04-21 | $17.51 | $17.11 | $0.3999 | 6,071.0 | -1.97% |
| 2025-04-17 | $17.64 | $17.50 | $0.14 | 13,523.0 | +1.39% |
| 2025-04-16 | $17.60 | $17.37 | $0.2345 | 2,082.0 | -1.32% |
| 2025-04-15 | $17.82 | $17.55 | $0.265 | 8,171.0 | +0.44% |
| 2025-04-14 | $17.65 | $17.45 | $0.1999 | 13,138.0 | +1.33% |
| 2025-04-11 | $17.41 | $17.08 | $0.33 | 6,036.0 | +1.48% |
| 2025-04-10 | $17.25 | $16.58 | $0.6704 | 36,815.0 | -1.76% |
| 2025-04-09 | $17.38 | $16.11 | $1.27 | 13,681.0 | +7.56% |
| 2025-04-08 | $16.74 | $16.06 | $0.6827 | 24,826.0 | -1.32% |
| 2025-04-07 | $16.57 | $16.12 | $0.4496 | 38,395.0 | -1.79% |
| 2025-04-04 | $17.11 | $16.64 | $0.465 | 11,046.0 | -5.87% |
| 2025-04-03 | $17.86 | $17.67 | $0.188 | 13,742.0 | -2.85% |
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 연도별 가격 이력
이 심층 분석에서는 Adasina Social Justice All Cap Global Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JSTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adasina Social Justice All Cap Global Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.76 | $18.38 | $0.3813 | 134,956.0 | +1.86% |
| 2025-04 | $18.42 | $16.06 | $2.36 | 308,366.0 | +1.79% |
| 2025-03 | $18.82 | $17.79 | $1.03 | 880,873.0 | -3.06% |
| 2025-02 | $19.20 | $18.39 | $0.8082 | 415,692.0 | -0.31% |
| 2025-01 | $19.18 | $18.01 | $1.17 | 566,075.0 | +1.98% |
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.54 | $18.29 | $1.25 | 617,251.0 | -5.06% |
| 2024-11 | $19.41 | $18.45 | $0.96 | 221,301.0 | +4.93% |
| 2024-10 | $19.16 | $18.44 | $0.7227 | 327,148.0 | -2.12% |
| 2024-09 | $19.06 | $17.80 | $1.26 | 366,368.0 | +1.75% |
| 2024-08 | $18.55 | $17.04 | $1.51 | 322,472.0 | +2.72% |
| 2024-07 | $18.13 | $17.17 | $0.96 | 527,610.0 | +4.18% |
| 2024-06 | $17.83 | $17.13 | $0.6988 | 1,063,726.0 | +0.10% |
| 2024-05 | $17.76 | $16.80 | $0.965 | 718,085.0 | +3.06% |
| 2024-04 | $17.65 | $16.65 | $1.00 | 491,183.0 | -5.26% |
| 2024-03 | $17.80 | $17.18 | $0.6199 | 468,650.0 | +2.37% |
| 2024-02 | $17.35 | $16.71 | $0.64 | 676,589.0 | +2.31% |
| 2024-01 | $17.14 | $16.52 | $0.62 | 554,903.0 | -0.66% |
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.13 | $16.24 | $0.89 | 530,914.0 | +4.98% |
| 2023-11 | $16.24 | $14.90 | $1.34 | 354,252.0 | +9.41% |
| 2023-10 | $15.73 | $14.60 | $1.13 | 422,638.0 | -3.57% |
| 2023-09 | $16.21 | $15.27 | $0.94 | 352,350.0 | -4.48% |
| 2023-08 | $16.43 | $15.57 | $0.86 | 296,379.0 | -2.39% |
| 2023-07 | $16.61 | $15.62 | $0.99 | 336,554.0 | +2.42% |
| 2023-06 | $16.24 | $15.44 | $0.80 | 680,867.0 | +4.88% |
| 2023-05 | $15.79 | $15.23 | $0.56 | 234,235.0 | -2.12% |
| 2023-04 | $15.84 | $15.32 | $0.5174 | 633,986.0 | -0.05% |
| 2023-03 | $15.70 | $14.66 | $1.04 | 222,253.0 | +0.00% |
1.49%
자본화:
|
볼륨(24시간):